China Mobile Limited (HK): O CNY

Exchange Code Listed Last trade Delisted
HK Main 80941  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-21 0 67.45 67.25 68.70 67.05 67.50 42,500 2,857,700 67.240 67.45 67.25 68.70 67.05 67.50 42,500 67.240 -0.07%
2026-09-18 0 67.50 67.50 67.90 67.50 67.60 27,500 1,857,350 67.540 67.50 67.50 67.90 67.50 67.60 27,500 67.540 -0.15%
2026-09-17 0 67.60 67.60 70.00 67.45 67.60 47,000 3,172,575 67.502 67.60 67.60 70.00 67.45 67.60 47,000 67.502 -0.29%
2026-09-16 0 67.80 67.70 70.00 67.65 67.85 29,500 1,998,500 67.746 67.80 67.70 70.00 67.65 67.85 29,500 67.746 0.15%
2026-09-15 0 67.70 67.65 67.85 67.65 67.80 20,500 1,388,150 67.715 67.70 67.65 67.85 67.65 67.80 20,500 67.715 0.07%
2026-09-14 0 67.65 67.60 69.00 67.30 67.80 8,000 540,750 67.594 67.65 67.60 69.00 67.30 67.80 8,000 67.594 0.15%
2026-09-11 0 67.55 67.50 68.80 67.20 67.60 54,500 3,679,800 67.519 67.55 67.50 68.80 67.20 67.60 54,500 67.519 0.00%
2026-09-10 0 67.55 67.40 67.55 67.30 67.55 25,500 1,720,825 67.483 67.55 67.40 67.55 67.30 67.55 25,500 67.483 0.07%
2026-09-09 0 67.50 67.50 68.80 67.50 67.65 26,500 1,790,475 67.565 67.50 67.50 68.80 67.50 67.65 26,500 67.565 0.00%
2026-09-08 0 67.50 67.50 68.45 67.50 67.60 93,000 6,279,975 67.527 67.50 67.50 68.45 67.50 67.60 93,000 67.527 -0.30%
2026-09-07 0 67.70 67.55 68.80 67.60 68.00 131,500 8,902,825 67.702 67.70 67.55 68.80 67.60 68.00 131,500 67.702 -0.81%
2026-09-04 0 68.25 68.20 68.50 68.10 68.80 36,500 2,498,200 68.444 68.25 68.20 68.50 68.10 68.80 36,500 68.444 0.81%
2026-09-03 0 67.70 67.65 68.50 67.70 68.40 61,500 4,174,750 67.882 67.70 67.65 68.50 67.70 68.40 61,500 67.882 -0.66%
2026-09-02 0 68.15 68.05 70.20 67.95 68.20 14,000 952,225 68.016 68.15 68.05 70.20 67.95 68.20 14,000 68.016 -0.07%
2026-09-01 0 68.20 68.00 70.30 67.80 68.30 22,000 1,498,075 68.094 68.20 68.00 70.30 67.80 68.30 22,000 68.094 0.29%
2026-08-31 0 68.00 68.00 69.80 67.80 68.15 10,500 713,175 67.921 68.00 68.00 69.80 67.80 68.15 10,500 67.921 -0.15%
2026-08-28 0 68.10 68.10 68.80 67.75 68.30 30,500 2,076,775 68.091 68.10 68.10 68.80 67.75 68.30 30,500 68.091 0.07%
2026-08-27 0 68.05 68.05 68.30 67.90 68.70 68,500 4,671,400 68.196 68.05 68.05 68.30 67.90 68.70 68,500 68.196 -1.02%
2026-08-26 0 68.75 68.70 69.15 68.70 69.00 50,000 3,440,750 68.815 68.75 68.70 69.15 68.70 69.00 50,000 68.815 -0.07%
2026-08-25 0 68.80 68.70 69.00 68.50 69.20 136,000 9,352,550 68.769 68.80 68.70 69.00 68.50 69.20 136,000 68.769 0.89%
2026-08-24 0 70.70 70.70 71.00 70.70 71.05 194,500 13,779,500 70.846 68.19 68.19 68.48 68.19 68.53 201,659 68.331 -0.42%
2026-08-21 0 71.00 70.95 71.10 70.45 71.00 42,000 2,976,450 70.868 68.48 68.43 68.58 67.95 68.48 43,546 68.352 0.50%
2026-08-20 0 70.65 70.60 70.80 70.25 70.80 109,000 7,680,800 70.466 68.14 68.09 68.29 67.76 68.29 113,012 67.964 0.28%
2026-08-19 0 70.45 70.45 71.00 70.20 70.70 101,000 7,111,400 70.410 67.95 67.95 68.48 67.71 68.19 104,718 67.910 -0.21%
2026-08-18 0 70.60 70.55 70.95 70.35 70.85 302,500 21,389,900 70.710 68.09 68.05 68.43 67.85 68.33 313,635 68.200 -0.35%
2026-08-17 0 70.85 70.80 71.45 70.85 72.00 30,500 2,172,650 71.234 68.33 68.29 68.91 68.33 69.44 31,623 68.705 0.57%
2026-08-14 0 70.45 70.45 70.60 70.40 70.95 74,000 5,222,900 70.580 67.95 67.95 68.09 67.90 68.43 76,724 68.074 0.64%
2026-08-13 0 70.00 69.90 73.50 69.95 70.35 50,000 3,501,700 70.034 67.51 67.42 70.89 67.47 67.85 51,840 67.548 -0.36%
2026-08-12 0 70.25 70.20 70.60 70.15 70.50 37,500 2,639,500 70.387 67.76 67.71 68.09 67.66 68.00 38,880 67.888 -0.14%
2026-08-11 0 70.35 70.35 70.95 70.30 70.60 36,000 2,534,775 70.410 67.85 67.85 68.43 67.80 68.09 37,325 67.911 -0.21%
2026-08-10 0 70.50 70.40 71.00 70.00 70.60 110,000 7,735,600 70.324 68.00 67.90 68.48 67.51 68.09 114,049 67.827 0.14%
2026-08-07 0 70.40 70.35 70.65 70.30 70.90 98,500 6,939,625 70.453 67.90 67.85 68.14 67.80 68.38 102,126 67.952 -0.85%
2026-08-06 0 71.00 70.95 71.30 70.80 71.20 47,500 3,368,500 70.916 68.48 68.43 68.77 68.29 68.67 49,248 68.398 -0.28%
2026-08-05 0 71.20 71.05 72.20 70.60 71.20 46,500 3,296,975 70.903 68.67 68.53 69.64 68.09 68.67 48,212 68.385 0.07%
2026-08-04 0 71.15 71.00 71.20 71.05 71.50 110,500 7,874,000 71.258 68.62 68.48 68.67 68.53 68.96 114,567 68.728 -0.91%
2026-08-03 0 71.80 71.75 72.10 71.80 72.30 22,000 1,581,900 71.905 69.25 69.20 69.54 69.25 69.73 22,810 69.352 -0.07%
2026-07-31 0 71.85 71.80 72.00 71.30 72.05 169,500 12,153,900 71.704 69.30 69.25 69.44 68.77 69.49 175,739 69.159 -1.71%
2026-07-30 0 73.10 72.15 73.10 72.10 73.15 86,500 6,308,625 72.932 70.50 69.59 70.50 69.54 70.55 89,684 70.343 0.83%
2026-07-29 0 72.50 72.50 72.55 72.00 72.55 133,000 9,624,575 72.365 69.93 69.93 69.97 69.44 69.97 137,896 69.796 1.12%
2026-07-28 0 71.70 71.50 71.75 71.25 71.70 29,500 2,111,000 71.559 69.15 68.96 69.20 68.72 69.15 30,586 69.019 0.63%
2026-07-27 0 71.25 71.15 71.50 70.70 71.30 24,000 1,706,700 71.113 68.72 68.62 68.96 68.19 68.77 24,883 68.588 0.78%
2026-07-24 0 70.70 70.60 70.70 70.10 70.75 56,000 3,947,500 70.491 68.19 68.09 68.19 67.61 68.24 58,061 67.988 0.50%
2026-07-23 0 70.35 70.00 70.45 69.50 70.60 37,500 2,640,700 70.419 67.85 67.51 67.95 67.03 68.09 38,880 67.919 1.22%
2026-07-22 0 69.50 69.45 69.65 69.35 69.60 21,000 1,459,125 69.482 67.03 66.98 67.18 66.89 67.13 21,773 67.015 -0.14%
2026-07-21 0 69.60 69.50 70.00 69.30 69.70 35,500 2,468,800 69.544 67.13 67.03 67.51 66.84 67.23 36,807 67.075 -0.14%
2026-07-20 0 69.70 69.60 69.90 69.50 70.25 65,500 4,569,650 69.766 67.23 67.13 67.42 67.03 67.76 67,911 67.289 1.01%
2026-07-17 0 69.00 68.90 69.40 68.75 69.35 30,000 2,070,325 69.011 66.55 66.45 66.94 66.31 66.89 31,104 66.561 0.22%
2026-07-16 0 68.85 68.85 69.00 68.75 69.05 85,500 5,883,650 68.815 66.41 66.41 66.55 66.31 66.60 88,647 66.372 0.81%
2026-07-15 0 68.30 68.25 68.55 68.30 68.45 685,500 46,868,925 68.372 65.88 65.83 66.12 65.88 66.02 710,733 65.945 -0.15%
2026-07-14 0 68.40 68.35 68.65 68.30 68.60 151,000 10,331,125 68.418 65.97 65.92 66.21 65.88 66.16 156,558 65.989 -0.29%
2026-07-13 0 68.60 68.50 69.00 68.00 68.65 40,500 2,776,775 68.562 66.16 66.07 66.55 65.59 66.21 41,991 66.128 0.66%
2026-07-10 0 68.15 68.10 68.60 68.00 68.55 104,000 7,094,275 68.214 65.73 65.68 66.16 65.59 66.12 107,828 65.792 0.07%
2026-07-09 0 68.10 68.05 68.65 68.05 68.65 167,500 11,440,600 68.302 65.68 65.63 66.21 65.63 66.21 173,665 65.877 -0.07%
2026-07-08 0 68.15 68.10 68.40 67.60 68.45 76,280 5,209,055 68.289 65.73 65.68 65.97 65.20 66.02 79,088 65.864 2.02%
2026-07-07 0 66.80 66.80 67.10 66.60 67.10 128,500 8,603,750 66.955 64.43 64.43 64.72 64.24 64.72 133,230 64.578 -0.15%
2026-07-06 0 66.90 66.80 67.00 66.00 66.90 39,000 2,594,825 66.534 64.52 64.43 64.62 63.66 64.52 40,436 64.172 0.83%
2026-07-03 0 66.35 66.30 66.90 66.30 67.10 87,500 5,816,200 66.471 63.99 63.95 64.52 63.95 64.72 90,721 64.111 0.23%
2026-07-02 0 66.20 66.20 66.40 65.60 66.35 105,500 6,979,750 66.159 63.85 63.85 64.04 63.27 63.99 109,383 63.810 0.84%
2026-06-30 0 65.65 65.70 66.40 65.50 66.75 309,500 20,390,450 65.882 63.32 63.37 64.04 63.17 64.38 320,892 63.543 -2.01%
2026-06-29 0 67.00 66.80 71.00 66.80 67.45 165,000 11,078,525 67.143 64.62 64.43 68.48 64.43 65.06 171,073 64.759 -0.37%
2026-06-26 0 67.25 67.10 71.00 66.75 67.35 64,500 4,326,200 67.073 64.86 64.72 68.48 64.38 64.96 66,874 64.692 0.07%
2026-06-25 0 67.20 67.05 71.00 66.90 67.65 212,500 14,267,750 67.142 64.81 64.67 68.48 64.52 65.25 220,322 64.759 -0.81%
2026-06-24 0 67.75 67.65 68.90 67.35 67.85 77,500 5,230,125 67.485 65.34 65.25 66.45 64.96 65.44 80,353 65.090 0.15%
2026-06-23 0 67.65 67.55 68.50 67.30 68.65 249,000 16,849,750 67.670 65.25 65.15 66.07 64.91 66.21 258,165 65.267 -1.31%
2026-06-22 0 68.55 68.50 69.10 67.95 68.90 104,000 7,109,300 68.359 66.12 66.07 66.65 65.54 66.45 107,828 65.932 -0.29%
2026-06-18 0 68.75 68.70 68.90 68.40 69.60 238,000 16,331,775 68.621 66.31 66.26 66.45 65.97 67.13 246,761 66.185 -1.22%
2026-06-17 0 69.60 69.55 71.00 69.50 70.45 91,500 6,388,025 69.814 67.13 67.08 68.48 67.03 67.95 94,868 67.336 -0.85%
2026-06-16 0 70.20 70.00 70.30 70.10 70.60 55,500 3,906,025 70.379 67.71 67.51 67.80 67.61 68.09 57,543 67.880 -0.07%
2026-06-15 0 70.25 70.25 71.50 69.35 70.85 85,000 5,953,600 70.042 67.76 67.76 68.96 66.89 68.33 88,129 67.556 0.00%
2026-06-12 0 70.25 70.10 72.00 70.00 70.90 86,000 6,055,575 70.414 67.76 67.61 69.44 67.51 68.38 89,166 67.914 -0.57%
2026-06-11 0 70.65 70.60 70.90 70.60 71.20 107,000 7,579,575 70.837 68.14 68.09 68.38 68.09 68.67 110,939 68.322 -0.63%
2026-06-10 0 71.10 71.00 71.35 71.00 72.25 69,500 4,961,325 71.386 68.58 68.48 68.82 68.48 69.68 72,058 68.852 0.21%
2026-06-09 0 70.95 70.95 71.00 70.95 71.50 50,500 3,592,825 71.145 68.43 68.43 68.48 68.43 68.96 52,359 68.619 -0.56%
2026-06-08 0 71.35 71.00 71.80 70.85 71.60 99,000 7,040,100 71.112 68.82 68.48 69.25 68.33 69.06 102,644 68.587 0.21%
2026-06-05 0 71.20 71.20 71.30 71.00 72.50 124,000 8,831,050 71.218 68.67 68.67 68.77 68.48 69.93 128,564 68.690 -3.00%
2026-06-04 0 73.40 73.35 74.10 73.30 73.95 159,500 11,752,250 73.682 70.79 70.75 71.47 70.70 71.32 165,371 71.066 -0.88%
2026-06-03 0 74.05 74.00 74.05 74.00 74.20 114,000 8,446,050 74.088 71.42 71.37 71.42 71.37 71.57 118,196 71.458 0.07%
2026-06-02 0 74.00 73.90 74.00 73.30 74.10 93,000 6,847,025 73.624 71.37 71.28 71.37 70.70 71.47 96,423 71.010 0.89%
2026-06-01 0 73.35 73.35 73.45 73.35 74.00 89,000 6,543,250 73.520 70.75 70.75 70.84 70.75 71.37 92,276 70.910 -0.34%
2026-05-29 0 73.60 73.50 74.15 73.10 74.00 67,500 4,970,200 73.633 70.99 70.89 71.52 70.50 71.37 69,985 71.018 0.14%
2026-05-28 0 73.50 73.40 74.00 72.40 73.80 111,000 8,089,575 72.879 70.89 70.79 71.37 69.83 71.18 115,086 70.292 -0.20%
2026-05-27 0 73.65 73.35 76.00 73.45 74.20 86,500 6,385,675 73.823 71.04 70.75 73.30 70.84 71.57 89,684 71.202 -0.67%
2026-05-26 0 74.15 74.10 76.00 73.70 74.30 37,000 2,742,325 74.117 71.52 71.47 73.30 71.08 71.66 38,362 71.486 0.07%
2026-05-22 0 74.10 73.95 75.00 73.90 74.90 175,500 13,048,925 74.353 71.47 71.32 72.34 71.28 72.24 181,960 71.713 -1.20%
2026-05-21 0 75.00 74.60 75.00 74.65 75.40 71,500 5,363,225 75.010 72.34 71.95 72.34 72.00 72.72 74,132 72.347 -0.40%
2026-05-20 0 75.30 75.20 75.85 75.20 75.40 40,000 3,011,175 75.279 72.63 72.53 73.16 72.53 72.72 41,472 72.607 0.07%
2026-05-19 0 75.25 75.15 75.30 75.10 76.30 93,500 7,063,050 75.541 72.58 72.48 72.63 72.43 73.59 96,942 72.859 0.13%
2026-05-18 0 75.15 75.10 75.40 74.95 75.50 73,500 5,529,425 75.230 72.48 72.43 72.72 72.29 72.82 76,205 72.559 0.20%
2026-05-15 0 75.00 74.80 75.30 74.80 75.30 88,500 6,640,300 75.032 72.34 72.14 72.63 72.14 72.63 91,758 72.368 -0.33%
2026-05-14 0 75.25 74.30 75.30 75.15 75.35 102,000 7,677,225 75.267 72.58 71.66 72.63 72.48 72.67 105,755 72.595 0.20%
2026-05-13 0 75.10 74.90 75.25 74.70 75.30 67,000 5,016,500 74.873 72.43 72.24 72.58 72.05 72.63 69,466 72.215 0.00%
2026-05-12 0 75.10 75.00 75.20 74.95 75.20 126,000 9,454,425 75.035 72.43 72.34 72.53 72.29 72.53 130,638 72.371 0.27%
2026-05-11 0 74.90 74.80 75.00 74.00 74.95 56,500 4,208,250 74.482 72.24 72.14 72.34 71.37 72.29 58,580 71.838 0.74%
2026-05-08 0 74.35 74.30 74.40 73.95 74.40 49,000 3,630,725 74.096 71.71 71.66 71.76 71.32 71.76 50,804 71.466 0.27%
2026-05-07 0 74.15 73.80 74.25 73.75 74.35 58,500 4,336,750 74.132 71.52 71.18 71.61 71.13 71.71 60,653 71.501 0.54%
2026-05-06 0 73.75 73.50 73.90 73.00 73.75 97,000 7,089,250 73.085 71.13 70.89 71.28 70.41 71.13 100,570 70.490 0.82%
2026-05-05 0 73.15 73.15 74.00 73.00 73.20 191,500 14,002,000 73.117 70.55 70.55 71.37 70.41 70.60 198,549 70.522 0.07%
2026-05-04 0 73.10 73.10 73.20 73.00 74.25 88,000 6,477,750 73.611 70.50 70.50 70.60 70.41 71.61 91,239 70.997 -0.68%
2026-04-30 0 73.60 73.55 74.10 73.15 74.40 148,000 10,934,150 73.879 70.99 70.94 71.47 70.55 71.76 153,448 71.257 -1.01%
2026-04-29 0 74.35 74.30 74.35 74.10 74.60 54,500 4,052,800 74.363 71.71 71.66 71.71 71.47 71.95 56,506 71.723 0.54%
2026-04-28 0 73.95 73.95 74.05 73.20 74.00 63,500 4,685,225 73.783 71.32 71.32 71.42 70.60 71.37 65,837 71.164 0.54%
2026-04-27 0 73.55 73.50 73.65 73.00 73.60 57,000 4,179,250 73.320 70.94 70.89 71.04 70.41 70.99 59,098 70.717 0.34%
2026-04-24 0 73.30 73.15 73.25 73.05 73.55 75,000 5,500,350 73.338 70.70 70.55 70.65 70.46 70.94 77,761 70.734 -0.07%
2026-04-23 0 73.35 73.30 73.35 72.65 73.40 71,500 5,231,150 73.163 70.75 70.70 70.75 70.07 70.79 74,132 70.565 0.96%
2026-04-22 0 72.65 72.60 72.90 72.65 72.85 70,500 5,129,600 72.760 70.07 70.02 70.31 70.07 70.26 73,095 70.177 -0.21%
2026-04-21 0 72.80 72.70 72.80 71.65 72.85 84,500 6,127,950 72.520 70.22 70.12 70.22 69.11 70.26 87,610 69.946 1.89%
2026-04-20 0 71.45 71.25 71.55 70.75 71.55 45,000 3,197,125 71.047 68.91 68.72 69.01 68.24 69.01 46,656 68.525 0.35%
2026-04-17 0 71.20 71.00 71.30 70.90 71.30 76,000 5,409,750 71.181 68.67 68.48 68.77 68.38 68.77 78,797 68.654 0.35%
2026-04-16 0 70.95 70.85 71.05 70.85 71.40 35,000 2,489,350 71.124 68.43 68.33 68.53 68.33 68.87 36,288 68.599 0.14%
2026-04-15 0 70.85 70.75 71.20 70.45 71.05 60,000 4,242,300 70.705 68.33 68.24 68.67 67.95 68.53 62,209 68.195 -0.14%
2026-04-14 0 70.95 70.75 71.00 70.40 71.00 262,500 18,582,200 70.789 68.43 68.24 68.48 67.90 68.48 272,162 68.276 0.00%
2026-04-13 0 70.95 70.80 71.00 70.35 70.95 75,500 5,330,375 70.601 68.43 68.29 68.48 67.85 68.43 78,279 68.095 0.14%
2026-04-10 0 70.85 70.65 70.85 70.40 70.90 99,000 7,009,875 70.807 68.33 68.14 68.33 67.90 68.38 102,644 68.293 0.78%
2026-04-09 0 70.30 70.25 70.50 70.25 70.50 97,000 6,822,175 70.332 67.80 67.76 68.00 67.76 68.00 100,570 67.835 -0.50%
2026-04-08 0 70.65 70.55 70.70 70.35 70.80 318,500 22,501,375 70.648 68.14 68.05 68.19 67.85 68.29 330,224 68.140 0.43%
2026-04-02 0 70.35 70.25 70.55 70.00 70.35 56,731 3,972,631 70.026 67.85 67.76 68.05 67.51 67.85 58,819 67.540 0.29%
2026-04-01 0 70.15 70.15 70.30 70.00 70.65 96,000 6,758,850 70.405 67.66 67.66 67.80 67.51 68.14 99,534 67.905 0.07%
2026-03-31 0 70.10 69.85 70.35 68.95 70.00 132,500 9,208,450 69.498 67.61 67.37 67.85 66.50 67.51 137,377 67.030 1.67%
2026-03-30 0 68.95 68.85 69.30 68.40 69.30 77,500 5,344,650 68.963 66.50 66.41 66.84 65.97 66.84 80,353 66.515 -0.14%
2026-03-27 0 69.05 69.10 69.20 68.30 69.10 32,500 2,232,850 68.703 66.60 66.65 66.74 65.88 66.65 33,696 66.264 1.54%
2026-03-26 0 68.00 68.00 68.30 68.00 68.50 281,000 19,141,000 68.117 65.59 65.59 65.88 65.59 66.07 291,343 65.699 -0.66%
2026-03-25 0 68.45 68.35 69.30 68.25 68.55 72,000 4,922,400 68.367 66.02 65.92 66.84 65.83 66.12 74,650 65.940 0.22%
2026-03-24 0 68.30 68.30 69.00 68.25 69.35 146,500 10,071,700 68.749 65.88 65.88 66.55 65.83 66.89 151,893 66.308 -1.44%
2026-03-23 0 69.30 69.10 69.30 68.30 69.30 151,500 10,401,575 68.657 66.84 66.65 66.84 65.88 66.84 157,077 66.220 0.29%
2026-03-20 0 69.10 69.20 70.35 68.80 70.00 354,500 24,582,125 69.343 66.65 66.74 67.85 66.36 67.51 367,549 66.881 -1.78%
2026-03-19 0 70.35 70.20 70.40 69.10 70.40 108,500 7,620,175 70.232 67.85 67.71 67.90 66.65 67.90 112,494 67.739 0.64%
2026-03-18 0 69.90 69.80 70.50 69.80 70.10 59,000 4,128,450 69.974 67.42 67.32 68.00 67.32 67.61 61,172 67.490 -0.43%
2026-03-17 0 70.20 70.05 70.40 70.20 71.00 49,500 3,492,575 70.557 67.71 67.56 67.90 67.71 68.48 51,322 68.052 -0.50%
2026-03-16 0 70.55 70.30 70.80 70.35 70.95 100,500 7,103,525 70.682 68.05 67.80 68.29 67.85 68.43 104,199 68.172 0.28%
2026-03-13 0 70.35 70.15 70.40 69.20 70.35 70,500 4,930,425 69.935 67.85 67.66 67.90 66.74 67.85 73,095 67.452 1.59%
2026-03-12 0 69.25 69.20 69.45 68.80 69.60 105,500 7,305,700 69.248 66.79 66.74 66.98 66.36 67.13 109,383 66.790 -0.07%
2026-03-11 0 69.30 69.15 69.50 69.10 69.35 136,500 9,447,950 69.216 66.84 66.70 67.03 66.65 66.89 141,524 66.758 0.14%
2026-03-10 0 69.20 69.00 69.30 68.75 69.30 74,000 5,108,850 69.039 66.74 66.55 66.84 66.31 66.84 76,724 66.587 -0.14%
2026-03-09 0 69.30 69.30 69.50 68.65 69.50 99,000 6,819,375 68.883 66.84 66.84 67.03 66.21 67.03 102,644 66.437 -0.65%
2026-03-06 0 69.75 69.60 70.00 69.20 69.80 58,500 4,071,375 69.596 67.27 67.13 67.51 66.74 67.32 60,653 67.125 0.79%
2026-03-05 0 69.20 69.15 69.55 68.70 69.55 166,000 11,495,650 69.251 66.74 66.70 67.08 66.26 67.08 172,110 66.792 -0.86%
2026-03-04 0 69.80 69.00 69.80 68.95 69.80 149,500 10,336,575 69.141 67.32 66.55 67.32 66.50 67.32 155,003 66.686 0.43%
2026-03-03 0 69.50 69.45 69.55 69.30 69.65 27,500 1,910,700 69.480 67.03 66.98 67.08 66.84 67.18 28,512 67.013 0.51%
2026-03-02 0 69.15 69.10 69.80 68.90 69.50 233,000 16,130,750 69.231 66.70 66.65 67.32 66.45 67.03 241,576 66.773 -0.22%
2026-02-27 0 69.30 69.30 70.00 68.90 69.35 19,000 1,315,350 69.229 66.84 66.84 67.51 66.45 66.89 19,699 66.771 0.80%
2026-02-26 0 68.75 68.75 69.00 68.75 69.60 224,500 15,510,900 69.091 66.31 66.31 66.55 66.31 67.13 232,764 66.638 -1.01%
2026-02-25 0 69.45 69.45 69.65 69.45 69.95 135,000 9,390,500 69.559 66.98 66.98 67.18 66.98 67.47 139,969 67.090 -0.36%
2026-02-24 0 69.70 69.50 70.10 69.60 70.10 120,000 8,388,825 69.907 67.23 67.03 67.61 67.13 67.61 124,417 67.425 -0.57%
2026-02-23 0 70.10 70.05 70.10 69.75 70.30 83,500 5,854,975 70.119 67.61 67.56 67.61 67.27 67.80 86,574 67.630 1.08%
2026-02-20 0 69.35 69.40 69.50 69.35 69.90 154,000 10,710,700 69.550 66.89 66.94 67.03 66.89 67.42 159,669 67.081 -0.07%
2026-02-16 0 69.40 69.25 69.40 69.20 69.40 82,500 5,720,075 69.334 66.94 66.79 66.94 66.74 66.94 85,537 66.873 0.14%
2026-02-13 0 69.30 69.20 69.30 68.95 69.35 133,500 9,213,750 69.017 66.84 66.74 66.84 66.50 66.89 138,414 66.567 0.22%
2026-02-12 0 69.15 69.10 70.20 69.15 69.55 113,000 7,829,000 69.283 66.70 66.65 67.71 66.70 67.08 117,159 66.823 -0.36%
2026-02-11 0 69.40 69.35 69.40 69.35 69.55 158,500 11,004,300 69.428 66.94 66.89 66.94 66.89 67.08 164,334 66.963 0.07%
2026-02-10 0 69.35 69.30 70.90 69.10 69.65 148,000 10,259,775 69.323 66.89 66.84 68.38 66.65 67.18 153,448 66.862 -0.22%
2026-02-09 0 69.50 69.50 70.20 69.45 71.75 431,500 30,265,100 70.139 67.03 67.03 67.71 66.98 69.20 447,383 67.649 -2.32%
2026-02-06 0 71.15 71.05 71.30 70.80 71.25 79,500 5,646,875 71.030 68.62 68.53 68.77 68.29 68.72 82,426 68.508 -0.56%
2026-02-05 0 71.55 71.35 71.70 70.10 71.65 91,000 6,435,250 70.717 69.01 68.82 69.15 67.61 69.11 94,350 68.206 1.20%
2026-02-04 0 70.70 70.40 70.90 69.90 70.80 116,500 8,219,550 70.554 68.19 67.90 68.38 67.42 68.29 120,788 68.049 1.43%
2026-02-03 0 69.70 69.65 70.00 69.40 69.95 113,500 7,908,325 69.677 67.23 67.18 67.51 66.94 67.47 117,678 67.203 0.50%
2026-02-02 0 69.35 69.40 69.50 67.60 70.70 472,500 32,364,350 68.496 66.89 66.94 67.03 65.20 68.19 489,892 66.064 -2.05%
2026-01-30 0 70.80 70.75 71.25 70.70 71.80 113,000 8,017,475 70.951 68.29 68.24 68.72 68.19 69.25 117,159 68.432 -1.39%
2026-01-29 0 71.80 71.80 72.05 71.60 72.00 154,000 11,054,925 71.785 69.25 69.25 69.49 69.06 69.44 159,669 69.237 -0.14%
2026-01-28 0 71.90 71.80 72.00 69.85 72.30 265,000 18,969,275 71.582 69.35 69.25 69.44 67.37 69.73 274,754 69.041 2.64%
2026-01-27 0 70.05 70.05 70.60 70.00 70.75 242,000 16,970,625 70.127 67.56 67.56 68.09 67.51 68.24 250,908 67.637 -0.21%
2026-01-26 0 70.20 70.10 70.70 70.10 70.80 191,000 13,431,300 70.321 67.71 67.61 68.19 67.61 68.29 198,031 67.824 -1.27%
2026-01-23 0 71.10 70.80 71.45 70.20 71.30 121,500 8,606,800 70.838 68.58 68.29 68.91 67.71 68.77 125,972 68.323 0.92%
2026-01-22 0 70.45 70.30 71.05 70.30 71.05 144,500 10,210,150 70.658 67.95 67.80 68.53 67.80 68.53 149,819 68.150 -0.07%
2026-01-21 0 70.50 70.45 71.30 69.75 70.70 320,500 22,462,225 70.085 68.00 67.95 68.77 67.27 68.19 332,297 67.597 -0.35%
2026-01-20 0 70.75 70.70 70.80 70.70 71.10 186,500 13,217,850 70.873 68.24 68.19 68.29 68.19 68.58 193,365 68.357 0.07%
2026-01-19 0 70.70 70.70 70.80 70.65 71.20 280,000 19,857,825 70.921 68.19 68.19 68.29 68.14 68.67 290,306 68.403 -1.05%
2026-01-16 0 71.45 71.40 71.55 71.40 72.40 183,500 13,129,300 71.549 68.91 68.87 69.01 68.87 69.83 190,254 69.009 -0.76%
2026-01-15 0 72.00 72.00 72.05 71.85 72.45 109,500 7,889,750 72.053 69.44 69.44 69.49 69.30 69.88 113,531 69.494 -0.14%
2026-01-14 0 72.10 72.10 73.90 72.10 72.50 133,000 9,605,975 72.225 69.54 69.54 71.28 69.54 69.93 137,896 69.661 -0.48%
2026-01-13 0 72.45 72.40 73.35 72.40 73.20 103,000 7,484,900 72.669 69.88 69.83 70.75 69.83 70.60 106,791 70.089 -0.07%
2026-01-12 0 72.50 72.45 75.40 72.10 72.60 107,000 7,747,750 72.409 69.93 69.88 72.72 69.54 70.02 110,939 69.838 -0.07%
2026-01-09 0 72.55 72.45 73.60 72.35 72.75 103,500 7,514,300 72.602 69.97 69.88 70.99 69.78 70.17 107,310 70.024 0.00%
2026-01-08 0 72.55 72.50 74.85 72.35 73.05 284,000 20,619,075 72.602 69.97 69.93 72.19 69.78 70.46 294,454 70.025 -0.75%
2026-01-07 0 73.10 73.10 73.55 73.00 73.65 240,000 17,601,350 73.339 70.50 70.50 70.94 70.41 71.04 248,834 70.735 -0.75%
2026-01-06 0 73.65 73.65 74.25 73.60 74.10 212,500 15,680,650 73.791 71.04 71.04 71.61 70.99 71.47 220,322 71.172 -0.14%
2026-01-05 0 73.75 73.75 74.15 73.70 74.60 112,000 8,285,525 73.978 71.13 71.13 71.52 71.08 71.95 116,123 71.352 -1.21%
2026-01-02 0 74.65 74.65 74.75 73.50 74.65 59,500 4,420,400 74.292 72.00 72.00 72.10 70.89 72.00 61,690 71.655 1.77%
2025-12-31 0 73.35 73.30 73.70 73.15 73.65 87,000 6,378,150 73.312 70.75 70.70 71.08 70.55 71.04 90,202 70.709 -0.41%
2025-12-30 0 73.65 73.60 73.80 73.50 74.05 155,500 11,459,275 73.693 71.04 70.99 71.18 70.89 71.42 161,224 71.077 -0.14%
2025-12-29 0 73.75 73.70 75.20 73.60 75.20 315,000 23,326,825 74.053 71.13 71.08 72.53 70.99 72.53 326,595 71.424 -1.21%
2025-12-24 0 74.65 74.65 74.85 73.90 74.95 102,500 7,615,025 74.293 72.00 72.00 72.19 71.28 72.29 106,273 71.655 0.00%
2025-12-23 0 74.65 74.65 75.90 74.60 75.90 281,000 21,074,450 74.998 72.00 72.00 73.21 71.95 73.21 291,343 72.335 -1.39%
2025-12-22 0 75.70 75.60 76.50 75.55 76.30 92,500 7,006,000 75.741 73.01 72.92 73.78 72.87 73.59 95,905 73.052 -0.13%
2025-12-19 0 75.80 75.80 76.50 75.65 76.50 193,000 14,625,800 75.781 73.11 73.11 73.78 72.96 73.78 200,104 73.091 -0.07%
2025-12-18 0 75.85 75.75 78.10 75.50 76.30 131,500 9,976,675 75.868 73.16 73.06 75.33 72.82 73.59 136,340 73.175 -0.98%
2025-12-17 0 76.60 76.55 78.10 75.80 76.60 155,000 11,798,500 76.119 73.88 73.83 75.33 73.11 73.88 160,705 73.417 0.52%
2025-12-16 0 76.20 76.20 78.40 76.20 77.00 204,500 15,638,500 76.472 73.49 73.49 75.62 73.49 74.27 212,027 73.757 -1.17%
2025-12-15 0 77.10 77.00 78.30 77.05 78.00 296,500 22,970,500 77.472 74.36 74.27 75.52 74.31 75.23 307,414 74.722 -1.66%
2025-12-12 0 78.40 78.40 78.55 78.10 78.45 20,760 1,626,968 78.370 75.62 75.62 75.76 75.33 75.66 21,524 75.588 0.97%
2025-12-11 0 77.65 77.65 80.00 77.60 77.85 102,500 7,961,250 77.671 74.89 74.89 77.16 74.85 75.09 106,273 74.913 -0.19%
2025-12-10 0 77.80 77.80 79.00 77.65 78.00 149,500 11,626,575 77.770 75.04 75.04 76.20 74.89 75.23 155,003 75.009 -0.51%
2025-12-09 0 78.20 78.15 80.00 78.05 78.45 71,500 5,595,525 78.259 75.42 75.38 77.16 75.28 75.66 74,132 75.481 -0.13%
2025-12-08 0 78.30 78.25 79.90 78.20 78.65 103,500 8,118,525 78.440 75.52 75.47 77.06 75.42 75.86 107,310 75.655 -0.76%
2025-12-05 0 78.90 78.90 79.25 78.55 78.95 43,500 3,420,925 78.642 76.10 76.10 76.44 75.76 76.15 45,101 75.850 0.25%
2025-12-04 0 78.70 78.90 80.00 78.50 78.70 44,500 3,500,375 78.660 75.91 76.10 77.16 75.71 75.91 46,138 75.868 -0.13%
2025-12-03 0 78.80 78.75 81.50 78.80 79.50 160,500 12,690,125 79.066 76.00 75.95 78.61 76.00 76.68 166,408 76.259 -1.07%
2025-12-02 0 79.65 79.55 79.90 79.65 80.00 18,500 1,476,025 79.785 76.82 76.73 77.06 76.82 77.16 19,181 76.953 -0.06%
2025-12-01 0 79.70 79.65 80.20 79.15 79.75 5,000 396,450 79.290 76.87 76.82 77.35 76.34 76.92 5,184 76.475 0.57%
2025-11-28 0 79.25 79.00 80.00 79.10 79.20 5,500 435,550 79.191 76.44 76.20 77.16 76.29 76.39 5,702 76.379 0.19%
2025-11-27 0 79.10 79.05 80.00 79.00 79.30 26,000 2,058,525 79.174 76.29 76.24 77.16 76.20 76.48 26,957 76.363 -0.75%
2025-11-26 0 79.70 79.30 80.05 79.70 80.00 14,000 1,117,325 79.809 76.87 76.48 77.21 76.87 77.16 14,515 76.976 0.31%
2025-11-25 0 79.45 79.45 79.90 79.45 79.90 9,000 717,575 79.731 76.63 76.63 77.06 76.63 77.06 9,331 76.900 -0.56%
2025-11-24 0 79.90 79.10 80.00 79.30 79.90 70,500 5,621,550 79.738 77.06 76.29 77.16 76.48 77.06 73,095 76.907 1.65%
2025-11-21 0 78.60 78.55 80.90 78.50 79.25 29,500 2,321,025 78.679 75.81 75.76 78.03 75.71 76.44 30,586 75.886 -0.57%
2025-11-20 0 79.05 79.00 79.50 79.05 79.15 10,000 791,175 79.118 76.24 76.20 76.68 76.24 76.34 10,368 76.309 0.19%
2025-11-19 0 78.90 78.85 80.90 78.90 79.50 15,500 1,226,625 79.137 76.10 76.05 78.03 76.10 76.68 16,071 76.328 -0.13%
2025-11-18 0 79.00 79.00 79.20 78.80 79.35 25,500 2,014,775 79.011 76.20 76.20 76.39 76.00 76.53 26,439 76.206 -0.44%
2025-11-17 0 79.35 79.30 79.70 79.20 79.55 23,500 1,864,500 79.340 76.53 76.48 76.87 76.39 76.73 24,365 76.524 -0.63%
2025-11-14 0 79.85 79.70 79.90 79.75 80.00 40,500 3,233,225 79.833 77.02 76.87 77.06 76.92 77.16 41,991 76.998 -0.50%
2025-11-13 0 80.25 80.10 80.30 79.95 80.85 55,000 4,416,925 80.308 77.40 77.26 77.45 77.11 77.98 57,024 77.457 -1.17%
2025-11-12 0 81.20 81.15 81.30 80.85 81.40 71,500 5,809,150 81.247 78.32 78.27 78.41 77.98 78.51 74,132 78.362 0.00%
2025-11-11 0 81.20 80.30 81.25 80.50 81.25 189,500 15,315,200 80.819 78.32 77.45 78.37 77.64 78.37 196,475 77.950 1.12%
2025-11-10 0 80.30 80.00 80.30 79.90 80.40 28,000 2,247,200 80.257 77.45 77.16 77.45 77.06 77.55 29,031 77.408 0.38%
2025-11-07 0 80.00 79.40 80.05 79.95 80.50 128,500 10,309,275 80.228 77.16 76.58 77.21 77.11 77.64 133,230 77.380 0.31%
2025-11-06 0 79.75 79.30 79.80 79.30 79.80 42,500 3,389,475 79.752 76.92 76.48 76.97 76.48 76.97 44,064 76.921 0.57%
2025-11-05 0 79.30 79.00 79.50 78.90 79.85 51,500 4,085,850 79.337 76.48 76.20 76.68 76.10 77.02 53,396 76.520 -0.44%
2025-11-04 0 79.65 79.60 79.65 79.20 79.75 100,500 7,987,125 79.474 76.82 76.77 76.82 76.39 76.92 104,199 76.652 0.82%
2025-11-03 0 79.00 79.00 79.10 78.20 79.10 76,000 5,991,700 78.838 76.20 76.20 76.29 75.42 76.29 78,797 76.039 1.28%
2025-10-31 0 78.00 77.90 78.45 78.00 78.55 63,000 4,934,325 78.323 75.23 75.13 75.66 75.23 75.76 65,319 75.542 -0.83%
2025-10-30 0 78.65 78.50 79.00 78.25 79.05 35,000 2,748,275 78.522 75.86 75.71 76.20 75.47 76.24 36,288 75.734 0.51%
2025-10-28 0 78.25 78.00 78.45 77.70 78.25 13,000 1,012,425 77.879 75.47 75.23 75.66 74.94 75.47 13,479 75.114 0.38%
2025-10-27 0 77.95 77.90 79.30 77.65 78.50 66,500 5,180,225 77.898 75.18 75.13 76.48 74.89 75.71 68,948 75.133 -0.57%
2025-10-24 0 78.40 78.30 78.50 78.30 78.45 15,500 1,214,925 78.382 75.62 75.52 75.71 75.52 75.66 16,071 75.600 0.64%
2025-10-23 0 77.90 77.90 78.10 77.70 77.95 29,500 2,295,925 77.828 75.13 75.13 75.33 74.94 75.18 30,586 75.065 0.45%
2025-10-22 0 77.55 77.40 77.60 77.30 78.00 154,000 11,947,050 77.578 74.80 74.65 74.85 74.56 75.23 159,669 74.824 -0.70%
2025-10-21 0 78.10 78.10 78.80 77.95 79.80 93,500 7,367,975 78.802 75.33 75.33 76.00 75.18 76.97 96,942 76.004 -1.82%
2025-10-20 0 79.55 78.90 79.55 78.70 79.55 69,500 5,502,550 79.173 76.73 76.10 76.73 75.91 76.73 72,058 76.363 1.53%
2025-10-17 0 78.35 78.00 78.85 78.35 78.90 68,000 5,345,200 78.606 75.57 75.23 76.05 75.57 76.10 70,503 75.815 -0.44%
2025-10-16 0 78.70 78.40 78.75 77.80 78.70 58,000 4,548,600 78.424 75.91 75.62 75.95 75.04 75.91 60,135 75.640 1.42%
2025-10-15 0 77.60 77.50 78.00 77.50 78.05 88,000 6,845,700 77.792 74.85 74.75 75.23 74.75 75.28 91,239 75.030 -0.39%
2025-10-14 0 77.90 77.75 77.95 77.40 78.00 110,500 8,596,250 77.794 75.13 74.99 75.18 74.65 75.23 114,567 75.032 -0.06%
2025-10-13 0 77.95 77.80 78.10 77.00 78.00 51,500 4,005,950 77.785 75.18 75.04 75.33 74.27 75.23 53,396 75.024 0.19%
2025-10-10 0 77.80 77.80 77.90 77.00 77.95 78,000 6,064,875 77.755 75.04 75.04 75.13 74.27 75.18 80,871 74.994 0.45%
2025-10-09 0 77.45 77.30 77.70 76.05 77.80 38,500 2,962,025 76.936 74.70 74.56 74.94 73.35 75.04 39,917 74.204 1.31%
2025-10-08 0 76.45 76.35 77.25 76.05 76.80 135,500 10,345,425 76.350 73.74 73.64 74.51 73.35 74.07 140,488 73.639 -0.71%
2025-10-06 0 77.00 77.00 78.20 76.85 77.35 253,000 19,487,250 77.025 74.27 74.27 75.42 74.12 74.60 262,313 74.290 -0.65%
2025-10-03 0 77.50 77.50 77.90 77.35 78.00 51,500 3,999,450 77.659 74.75 74.75 75.13 74.60 75.23 53,396 74.902 -0.64%
2025-10-02 0 78.00 78.00 78.50 77.65 78.15 26,000 2,027,500 77.981 75.23 75.23 75.71 74.89 75.38 26,957 75.212 0.91%
2025-09-30 0 77.30 77.15 78.00 77.10 77.55 85,000 6,572,225 77.320 74.56 74.41 75.23 74.36 74.80 88,129 74.575 -0.26%
2025-09-29 0 77.50 77.50 77.90 77.45 77.90 193,200 14,980,010 77.536 74.75 74.75 75.13 74.70 75.13 200,311 74.784 -0.96%
2025-09-26 0 78.25 78.00 78.55 77.60 78.45 37,000 2,887,600 78.043 75.47 75.23 75.76 74.85 75.66 38,362 75.273 0.51%
2025-09-25 0 77.85 77.85 78.40 77.80 78.10 80,000 6,235,025 77.938 75.09 75.09 75.62 75.04 75.33 82,945 75.171 -0.95%
2025-09-24 0 78.60 78.55 78.75 77.95 78.75 25,500 1,997,225 78.323 75.81 75.76 75.95 75.18 75.95 26,439 75.542 0.90%
2025-09-23 0 77.90 77.90 81.00 77.70 78.10 152,000 11,828,025 77.816 75.13 75.13 78.12 74.94 75.33 157,595 75.053 -0.57%
2025-09-22 0 78.35 78.30 80.80 78.05 78.65 56,500 4,420,550 78.240 75.57 75.52 77.93 75.28 75.86 58,580 75.462 -0.19%
2025-09-19 0 78.50 78.50 78.65 78.45 78.75 78,500 6,164,700 78.531 75.71 75.71 75.86 75.66 75.95 81,389 75.743 -0.19%
2025-09-18 0 78.65 78.65 79.65 78.55 79.30 100,000 7,901,600 79.016 75.86 75.86 76.82 75.76 76.48 103,681 76.211 -0.63%
2025-09-17 0 79.15 79.05 80.00 79.00 79.65 102,500 8,121,300 79.232 76.34 76.24 77.16 76.20 76.82 106,273 76.419 -0.63%
2025-09-16 0 79.65 79.55 80.00 79.65 79.95 43,500 3,470,375 79.779 76.82 76.73 77.16 76.82 77.11 45,101 76.946 -0.50%
2025-09-15 0 80.05 80.05 80.20 79.90 81.00 35,500 2,842,675 80.075 77.21 77.21 77.35 77.06 78.12 36,807 77.233 -0.44%
2025-09-12 0 80.40 80.30 80.45 80.00 80.45 61,500 4,945,225 80.410 77.55 77.45 77.59 77.16 77.59 63,764 77.555 0.75%
2025-09-11 0 79.80 79.70 80.10 79.30 80.20 25,000 1,997,000 79.880 76.97 76.87 77.26 76.48 77.35 25,920 77.044 0.19%
2025-09-10 0 79.65 79.50 79.65 79.30 80.00 48,000 3,831,875 79.831 76.82 76.68 76.82 76.48 77.16 49,767 76.997 0.50%
2025-09-09 0 79.25 79.00 79.50 78.25 79.45 99,000 7,814,800 78.937 76.44 76.20 76.68 75.47 76.63 102,644 76.135 1.21%
2025-09-08 0 78.30 78.40 78.60 77.75 78.55 19,000 1,486,600 78.242 75.52 75.62 75.81 74.99 75.76 19,699 75.464 -0.13%
2025-09-05 0 78.40 78.20 78.50 77.95 78.40 80,500 6,293,000 78.174 75.62 75.42 75.71 75.18 75.62 83,463 75.399 0.00%
2025-09-04 0 78.40 78.20 78.60 78.00 78.40 122,000 9,556,350 78.331 75.62 75.42 75.81 75.23 75.62 126,491 75.550 -0.13%
2025-09-03 0 78.50 78.50 79.00 77.95 78.60 100,500 7,857,150 78.181 75.71 75.71 76.20 75.18 75.81 104,199 75.405 0.00%
2025-09-02 0 78.50 78.50 79.00 78.40 79.15 169,000 13,290,875 78.644 75.71 75.71 76.20 75.62 76.34 175,221 75.852 -0.82%
2025-09-01 0 79.15 78.85 79.20 78.75 80.20 142,500 11,294,025 79.256 76.34 76.05 76.39 75.95 77.35 147,745 76.443 -3.30%
2025-08-29 0 81.85 81.80 83.45 81.60 82.10 104,000 8,512,600 81.852 78.94 78.90 80.49 78.70 79.19 107,828 78.946 -0.30%
2025-08-28 0 82.10 82.00 82.10 81.70 82.50 54,500 4,480,375 82.209 79.19 79.09 79.19 78.80 79.57 56,506 79.290 0.24%
2025-08-27 0 81.90 81.95 82.70 81.90 82.85 175,000 14,428,850 82.451 78.99 79.04 79.76 78.99 79.91 181,442 79.523 -0.97%
2025-08-26 0 82.70 82.45 82.70 82.40 83.00 42,000 3,471,200 82.648 79.76 79.52 79.76 79.47 80.05 43,546 79.713 0.06%
2025-08-25 0 82.65 82.65 82.80 82.10 82.90 48,500 4,002,800 82.532 79.72 79.72 79.86 79.19 79.96 50,285 79.602 0.12%
2025-08-22 0 82.55 82.40 82.75 82.30 82.65 33,000 2,720,550 82.441 79.62 79.47 79.81 79.38 79.72 34,215 79.514 0.30%
2025-08-21 0 82.30 82.30 82.35 81.25 82.40 130,000 10,627,475 81.750 79.38 79.38 79.43 78.37 79.47 134,785 78.848 1.17%
2025-08-20 0 81.35 81.35 81.55 80.90 81.55 100,500 8,146,275 81.057 78.46 78.46 78.65 78.03 78.65 104,199 78.180 0.31%
2025-08-19 0 81.10 81.10 82.30 81.00 81.50 44,500 3,610,875 81.143 78.22 78.22 79.38 78.12 78.61 46,138 78.263 -0.49%
2025-08-18 0 81.50 81.20 81.60 80.80 81.70 37,500 3,055,675 81.485 78.61 78.32 78.70 77.93 78.80 38,880 78.592 0.49%
2025-08-15 0 81.10 81.15 81.40 80.40 81.10 53,500 4,316,375 80.680 78.22 78.27 78.51 77.55 78.22 55,469 77.816 0.37%
2025-08-14 0 80.80 80.80 81.20 80.70 81.65 23,300 1,884,025 80.859 77.93 77.93 78.32 77.83 78.75 24,158 77.989 -0.62%
2025-08-13 0 81.30 81.10 81.30 80.90 81.30 43,500 3,530,000 81.149 78.41 78.22 78.41 78.03 78.41 45,101 78.268 0.43%
2025-08-12 0 80.95 80.95 81.00 80.15 81.05 36,500 2,944,200 80.663 78.08 78.08 78.12 77.30 78.17 37,844 77.799 1.00%
2025-08-11 0 80.15 80.15 80.20 79.70 80.25 92,000 7,361,600 80.017 77.30 77.30 77.35 76.87 77.40 95,386 77.177 0.69%
2025-08-08 0 79.60 79.50 79.85 78.90 79.90 62,500 4,980,525 79.688 76.77 76.68 77.02 76.10 77.06 64,801 76.859 1.34%
2025-08-07 0 78.55 78.55 78.60 78.15 78.60 90,000 7,048,675 78.319 75.76 75.76 75.81 75.38 75.81 93,313 75.538 0.13%
2025-08-06 0 78.45 78.35 79.20 78.35 78.60 58,500 4,590,375 78.468 75.66 75.57 76.39 75.57 75.81 60,653 75.682 0.32%
2025-08-05 0 78.20 78.20 79.70 77.85 79.70 109,500 8,546,025 78.046 75.42 75.42 76.87 75.09 76.87 113,531 75.275 -0.06%
2025-08-04 0 78.25 78.20 79.70 78.15 78.95 281,500 22,068,150 78.395 75.47 75.42 76.87 75.38 76.15 291,862 75.612 -1.07%
2025-08-01 0 79.10 79.10 79.50 79.05 79.60 11,000 872,150 79.286 76.29 76.29 76.68 76.24 76.77 11,405 76.472 0.19%
2025-07-31 0 78.95 78.95 79.50 78.95 79.35 35,000 2,770,025 79.144 76.15 76.15 76.68 76.15 76.53 36,288 76.334 -0.82%
2025-07-30 0 79.60 79.50 79.70 78.80 79.60 45,500 3,608,875 79.316 76.77 76.68 76.87 76.00 76.77 47,175 76.500 0.57%
2025-07-29 0 79.15 79.10 79.70 78.80 79.15 65,500 5,172,050 78.963 76.34 76.29 76.87 76.00 76.34 67,911 76.159 0.00%
2025-07-28 0 79.15 79.00 79.70 78.95 79.30 288,500 22,837,475 79.159 76.34 76.20 76.87 76.15 76.48 299,119 76.349 0.06%
2025-07-25 0 79.10 79.05 79.70 78.85 79.60 526,500 41,606,225 79.024 76.29 76.24 76.87 76.05 76.77 545,880 76.219 -0.44%
2025-07-24 0 79.45 79.30 79.50 79.20 79.55 78,000 6,188,800 79.344 76.63 76.48 76.68 76.39 76.73 80,871 76.527 -0.13%
2025-07-23 0 79.55 79.40 79.80 79.10 79.55 85,500 6,784,850 79.355 76.73 76.58 76.97 76.29 76.73 88,647 76.538 0.32%
2025-07-22 0 79.30 79.15 80.00 79.15 79.40 63,500 5,031,200 79.231 76.48 76.34 77.16 76.34 76.58 65,837 76.419 0.00%
2025-07-21 0 79.30 79.25 79.80 79.25 80.00 99,000 7,865,400 79.448 76.48 76.44 76.97 76.44 77.16 102,644 76.628 -0.75%
2025-07-18 0 79.90 79.90 80.45 79.50 80.20 84,000 6,686,075 79.596 77.06 77.06 77.59 76.68 77.35 87,092 76.770 -0.31%
2025-07-17 0 80.15 79.70 80.40 79.80 80.30 25,000 2,001,000 80.040 77.30 76.87 77.55 76.97 77.45 25,920 77.198 -0.19%
2025-07-16 0 80.30 80.00 80.40 79.90 80.55 59,000 4,738,950 80.321 77.45 77.16 77.55 77.06 77.69 61,172 77.470 0.82%
2025-07-15 0 79.65 79.65 79.70 79.25 79.80 14,000 1,113,075 79.505 76.82 76.82 76.87 76.44 76.97 14,515 76.683 0.57%
2025-07-14 0 79.20 79.10 80.00 79.20 79.85 40,000 3,173,500 79.338 76.39 76.29 77.16 76.39 77.02 41,472 76.521 -0.50%
2025-07-11 0 79.60 79.55 79.60 79.40 80.05 43,000 3,428,650 79.736 76.77 76.73 76.77 76.58 77.21 44,583 76.905 0.82%
2025-07-10 0 78.95 78.80 79.05 78.50 79.05 36,500 2,873,475 78.725 76.15 76.00 76.24 75.71 76.24 37,844 75.930 0.32%
2025-07-09 0 78.70 78.60 79.00 78.35 78.70 10,000 785,375 78.538 75.91 75.81 76.20 75.57 75.91 10,368 75.749 0.06%
2025-07-08 0 78.65 78.50 79.40 78.45 78.75 88,000 6,914,825 78.578 75.86 75.71 76.58 75.66 75.95 91,239 75.788 0.06%
2025-07-07 0 78.60 78.50 78.80 78.15 78.65 33,000 2,582,500 78.258 75.81 75.71 76.00 75.38 75.86 34,215 75.479 0.13%
2025-07-04 0 78.50 78.45 79.40 78.40 78.75 91,500 7,182,325 78.495 75.71 75.66 76.58 75.62 75.95 94,868 75.709 -0.38%
2025-07-03 0 78.80 78.80 79.95 78.80 79.10 61,000 4,813,400 78.908 76.00 76.00 77.11 76.00 76.29 63,245 76.107 -0.76%
2025-07-02 0 79.40 79.30 79.85 79.40 80.00 73,500 5,845,025 79.524 76.58 76.48 77.02 76.58 77.16 76,205 76.701 -0.13%
2025-06-30 0 79.50 78.60 80.00 78.60 79.90 33,500 2,652,725 79.186 76.68 75.81 77.16 75.81 77.06 34,733 76.375 0.51%
2025-06-27 0 79.10 79.00 80.10 78.65 79.80 124,000 9,785,800 78.918 76.29 76.20 77.26 75.86 76.97 128,564 76.116 -0.44%
2025-06-26 0 79.45 79.40 80.10 79.45 80.10 45,500 3,625,325 79.677 76.63 76.58 77.26 76.63 77.26 47,175 76.849 -0.50%
2025-06-25 0 79.85 79.65 80.00 79.50 80.00 51,500 4,104,425 79.698 77.02 76.82 77.16 76.68 77.16 53,396 76.868 0.19%
2025-06-24 0 79.70 79.55 79.95 79.10 79.80 62,500 4,970,600 79.530 76.87 76.73 77.11 76.29 76.97 64,801 76.706 1.21%
2025-06-23 0 78.75 78.80 79.60 78.50 78.90 59,500 4,683,650 78.717 75.95 76.00 76.77 75.71 76.10 61,690 75.922 -0.44%
2025-06-20 0 79.10 78.95 79.90 78.70 79.30 46,000 3,630,650 78.927 76.29 76.15 77.06 75.91 76.48 47,693 76.125 0.44%
2025-06-19 0 78.75 78.70 78.80 78.75 79.55 126,500 9,985,800 78.939 75.95 75.91 76.00 75.95 76.73 131,156 76.137 -1.01%
2025-06-18 0 79.55 79.55 79.60 79.50 79.75 60,000 4,776,800 79.613 76.73 76.73 76.77 76.68 76.92 62,209 76.787 -0.19%
2025-06-17 0 79.70 79.65 80.15 79.55 80.00 36,500 2,909,725 79.718 76.87 76.82 77.30 76.73 77.16 37,844 76.888 -0.25%
2025-06-16 0 79.90 79.90 80.05 79.75 80.25 79,000 6,319,400 79.992 77.06 77.06 77.21 76.92 77.40 81,908 77.153 -0.56%
2025-06-13 0 80.35 80.25 80.35 79.60 80.95 67,000 5,369,975 80.149 77.50 77.40 77.50 76.77 78.08 69,466 77.303 0.50%
2025-06-12 0 79.95 79.85 80.00 79.90 80.40 34,500 2,764,925 80.143 77.11 77.02 77.16 77.06 77.55 35,770 77.298 -0.93%
2025-06-11 0 80.70 80.50 80.75 79.95 80.75 57,000 4,574,750 80.259 77.83 77.64 77.88 77.11 77.88 59,098 77.409 0.69%
2025-06-10 0 80.15 80.10 80.50 79.50 80.50 24,500 1,961,250 80.051 77.30 77.26 77.64 76.68 77.64 25,402 77.209 0.12%
2025-06-09 0 80.05 80.05 80.40 79.50 80.90 80,000 6,392,675 79.908 77.21 77.21 77.55 76.68 78.03 82,945 77.072 -1.05%
2025-06-06 0 80.90 80.15 81.00 79.60 81.20 178,500 14,348,900 80.386 78.03 77.30 78.12 76.77 78.32 185,070 77.532 -1.10%
2025-06-05 0 81.80 81.60 81.80 81.05 81.80 115,500 9,411,650 81.486 78.90 78.70 78.90 78.17 78.90 119,751 78.593 0.37%
2025-06-04 0 81.50 81.45 81.80 81.40 81.90 40,500 3,308,400 81.689 78.61 78.56 78.90 78.51 78.99 41,991 78.789 -0.06%
2025-06-03 0 81.55 81.20 81.80 81.20 81.80 38,500 3,132,250 81.357 78.65 78.32 78.90 78.32 78.90 39,917 78.469 0.93%
2025-06-02 0 80.80 80.65 81.20 79.75 80.80 139,500 11,174,800 80.106 77.93 77.79 78.32 76.92 77.93 144,635 77.262 0.12%
2025-05-30 0 80.70 80.50 81.20 80.30 81.20 103,000 8,299,875 80.581 77.83 77.64 78.32 77.45 78.32 106,791 77.721 -0.86%
2025-05-29 0 81.40 81.40 81.50 81.10 82.10 107,500 8,753,125 81.424 78.51 78.51 78.61 78.22 79.19 111,457 78.534 -0.31%
2025-05-28 0 81.65 81.20 81.75 81.20 81.80 144,000 11,727,125 81.438 78.75 78.32 78.85 78.32 78.90 149,300 78.547 0.00%
2025-05-27 0 81.65 81.30 81.70 80.95 81.70 60,000 4,887,650 81.461 78.75 78.41 78.80 78.08 78.80 62,209 78.569 1.18%
2025-05-26 0 80.70 80.70 80.80 79.60 80.95 99,500 8,005,050 80.453 77.83 77.83 77.93 76.77 78.08 103,162 77.597 1.64%
2025-05-23 0 79.40 79.40 80.10 79.30 80.20 74,000 5,901,750 79.753 76.58 76.58 77.26 76.48 77.35 76,724 76.922 -0.94%
2025-05-22 0 80.15 80.00 80.20 80.00 81.00 68,000 5,459,600 80.288 77.30 77.16 77.35 77.16 78.12 70,503 77.438 -1.29%
2025-05-21 0 81.20 80.75 81.30 80.60 81.40 272,000 22,061,025 81.107 78.32 77.88 78.41 77.74 78.51 282,012 78.227 -0.06%
2025-05-20 0 81.25 81.00 81.15 78.55 81.40 341,000 27,586,900 80.900 78.37 78.12 78.27 75.76 78.51 353,552 78.028 1.88%
2025-05-19 0 79.75 79.00 79.75 79.00 79.95 58,500 4,664,775 79.740 76.92 76.20 76.92 76.20 77.11 60,653 76.909 0.89%
2025-05-16 0 79.05 78.55 79.05 78.50 79.40 97,270 7,693,768 79.097 76.24 75.76 76.24 75.71 76.58 100,850 76.289 0.44%
2025-05-15 0 78.70 78.70 78.80 78.20 78.95 92,000 7,245,650 78.757 75.91 75.91 76.00 75.42 76.15 95,386 75.961 0.32%
2025-05-14 0 78.45 77.60 78.50 77.50 78.65 270,000 21,103,650 78.162 75.66 74.85 75.71 74.75 75.86 279,938 75.387 1.75%
2025-05-13 0 77.10 77.00 77.10 76.90 77.40 67,500 5,203,975 77.096 74.36 74.27 74.36 74.17 74.65 69,985 74.359 -0.96%
2025-05-12 0 77.85 77.80 78.20 77.50 78.20 109,500 8,510,450 77.721 75.09 75.04 75.42 74.75 75.42 113,531 74.962 0.13%
2025-05-09 0 77.75 77.60 77.85 77.60 77.85 27,500 2,139,025 77.783 74.99 74.85 75.09 74.85 75.09 28,512 75.021 0.26%
2025-05-08 0 77.55 77.50 77.70 77.45 77.80 37,500 2,911,150 77.631 74.80 74.75 74.94 74.70 75.04 38,880 74.875 0.26%
2025-05-07 0 77.35 77.25 77.50 77.20 77.50 67,500 5,217,800 77.301 74.60 74.51 74.75 74.46 74.75 69,985 74.556 0.65%
2025-05-06 0 76.85 76.65 77.20 75.65 77.30 61,500 4,724,200 76.816 74.12 73.93 74.46 72.96 74.56 63,764 74.089 0.92%
2025-05-02 0 76.15 76.10 76.25 76.15 76.50 148,000 11,298,675 76.342 73.45 73.40 73.54 73.45 73.78 153,448 73.632 0.33%
2025-04-30 0 75.90 75.75 76.80 75.55 76.40 98,500 7,467,775 75.815 73.21 73.06 74.07 72.87 73.69 102,126 73.123 -0.33%
2025-04-29 0 76.15 76.10 76.80 76.15 76.65 52,500 4,005,550 76.296 73.45 73.40 74.07 73.45 73.93 54,432 73.588 -0.78%
2025-04-28 0 76.75 76.65 76.80 76.05 76.85 42,500 3,260,000 76.706 74.03 73.93 74.07 73.35 74.12 44,064 73.983 0.99%
2025-04-25 0 76.00 75.80 76.20 75.70 76.20 95,500 7,253,725 75.955 73.30 73.11 73.49 73.01 73.49 99,015 73.259 -0.20%
2025-04-24 0 76.15 76.15 76.20 75.20 76.20 132,500 10,001,575 75.484 73.45 73.45 73.49 72.53 73.49 137,377 72.804 0.07%
2025-04-23 0 76.10 76.05 77.80 75.90 78.00 500,000 38,199,575 76.399 73.40 73.35 75.04 73.21 75.23 518,404 73.687 -2.25%
2025-04-22 0 77.85 77.80 78.45 77.60 78.35 131,000 10,206,975 77.916 75.09 75.04 75.66 74.85 75.57 135,822 75.150 -0.89%
2025-04-17 0 78.55 78.45 78.65 78.55 78.80 25,500 2,003,925 78.585 75.76 75.66 75.86 75.76 76.00 26,439 75.795 -0.06%
2025-04-16 0 78.60 78.50 78.90 78.10 79.20 165,000 13,029,500 78.967 75.81 75.71 76.10 75.33 76.39 171,073 76.163 0.64%
2025-04-15 0 78.10 77.50 78.15 76.95 78.20 127,000 9,870,625 77.721 75.33 74.75 75.38 74.22 75.42 131,675 74.962 1.49%
2025-04-14 0 76.95 76.50 77.30 76.30 77.20 62,000 4,760,100 76.776 74.22 73.78 74.56 73.59 74.46 64,282 74.050 0.72%
2025-04-11 0 76.40 76.00 76.75 75.60 77.00 61,000 4,660,350 76.399 73.69 73.30 74.03 72.92 74.27 63,245 73.687 0.46%
2025-04-10 0 76.05 75.90 76.30 75.30 76.45 149,000 11,323,175 75.994 73.35 73.21 73.59 72.63 73.74 154,485 73.296 0.66%
2025-04-09 0 75.55 75.35 75.80 73.00 75.60 180,500 13,421,225 74.356 72.87 72.67 73.11 70.41 72.92 187,144 71.716 1.55%
2025-04-08 0 74.40 74.40 75.30 73.80 75.40 331,000 24,655,575 74.488 71.76 71.76 72.63 71.18 72.72 343,184 71.844 0.74%
2025-04-07 0 73.85 73.85 74.20 73.85 76.20 707,000 52,937,250 74.876 71.23 71.23 71.57 71.23 73.49 733,024 72.218 -6.16%
2025-04-03 0 78.70 78.40 78.80 77.55 79.00 33,500 2,636,175 78.692 75.91 75.62 76.00 74.80 76.20 34,733 75.898 0.25%
2025-04-02 0 78.50 78.00 78.60 78.40 78.80 24,500 1,926,450 78.631 75.71 75.23 75.81 75.62 76.00 25,402 75.839 -0.06%
2025-04-01 0 78.55 78.20 78.80 78.00 78.80 33,000 2,586,000 78.364 75.76 75.42 76.00 75.23 76.00 34,215 75.582 0.64%
2025-03-31 0 78.05 77.05 78.10 77.55 78.25 67,500 5,260,375 77.931 75.28 74.31 75.33 74.80 75.47 69,985 75.165 0.77%
2025-03-28 0 77.45 77.35 77.50 77.35 78.00 17,000 1,319,425 77.613 74.70 74.60 74.75 74.60 75.23 17,626 74.858 -0.19%
2025-03-27 0 77.60 77.50 77.95 77.25 78.20 58,500 4,557,450 77.905 74.85 74.75 75.18 74.51 75.42 60,653 75.139 0.58%
2025-03-26 0 77.15 77.15 77.25 76.90 77.20 55,000 4,239,125 77.075 74.41 74.41 74.51 74.17 74.46 57,024 74.339 1.25%
2025-03-25 0 76.20 76.10 76.20 76.00 77.30 134,500 10,282,775 76.452 73.49 73.40 73.49 73.30 74.56 139,451 73.738 -1.23%
2025-03-24 0 77.15 77.15 77.60 76.70 78.50 88,000 6,799,250 77.264 74.41 74.41 74.85 73.98 75.71 91,239 74.521 -1.41%
2025-03-21 0 78.25 78.10 78.25 77.80 79.80 109,000 8,646,900 79.329 75.47 75.33 75.47 75.04 76.97 113,012 76.513 0.19%
2025-03-20 0 78.10 78.00 78.15 78.00 78.60 61,000 4,770,925 78.212 75.33 75.23 75.38 75.23 75.81 63,245 75.435 -0.76%
2025-03-19 0 78.70 78.70 78.80 78.50 79.55 66,000 5,216,500 79.038 75.91 75.91 76.00 75.71 76.73 68,429 76.232 -0.38%
2025-03-18 0 79.00 78.30 79.05 78.10 79.05 263,500 20,750,350 78.749 76.20 75.52 76.24 75.33 76.24 273,199 75.953 0.89%
2025-03-17 0 78.30 78.00 78.45 77.90 78.40 29,000 2,267,125 78.177 75.52 75.23 75.66 75.13 75.62 30,067 75.401 0.51%
2025-03-14 0 77.90 77.60 78.10 77.15 78.15 131,000 10,206,900 77.915 75.13 74.85 75.33 74.41 75.38 135,822 75.149 0.97%
2025-03-13 0 77.15 76.90 77.40 76.35 77.25 65,000 5,004,125 76.987 74.41 74.17 74.65 73.64 74.51 67,393 74.253 1.05%
2025-03-12 0 76.35 76.25 76.95 75.85 76.80 128,500 9,805,850 76.310 73.64 73.54 74.22 73.16 74.07 133,230 73.601 -1.10%
2025-03-11 0 77.20 77.10 77.45 76.90 77.50 184,500 14,231,775 77.137 74.46 74.36 74.70 74.17 74.75 191,291 74.398 -0.52%
2025-03-10 0 77.60 77.30 77.85 76.95 77.95 522,000 40,438,850 77.469 74.85 74.56 75.09 74.22 75.18 541,214 74.719 0.19%
2025-03-07 0 77.45 77.00 77.45 76.90 77.70 208,500 16,137,125 77.396 74.70 74.27 74.70 74.17 74.94 216,175 74.649 1.04%
2025-03-06 0 76.65 76.45 76.65 75.85 76.80 266,000 20,363,600 76.555 73.93 73.74 73.93 73.16 74.07 275,791 73.837 0.79%
2025-03-05 0 76.05 75.80 76.10 74.95 76.10 156,500 11,840,525 75.658 73.35 73.11 73.40 72.29 73.40 162,261 72.972 1.54%
2025-03-04 0 74.90 73.80 74.90 73.60 74.95 99,500 7,418,025 74.553 72.24 71.18 72.24 70.99 72.29 103,162 71.906 0.81%
2025-03-03 0 74.30 74.10 74.50 73.95 74.85 530,500 39,627,325 74.698 71.66 71.47 71.86 71.32 72.19 550,027 72.046 0.27%
2025-02-28 0 74.10 73.90 74.80 73.90 75.10 274,000 20,421,875 74.532 71.47 71.28 72.14 71.28 72.43 284,086 71.886 0.27%
2025-02-27 0 73.90 73.70 74.00 72.80 74.00 431,500 31,623,375 73.287 71.28 71.08 71.37 70.22 71.37 447,383 70.685 -0.07%
2025-02-26 0 73.95 73.70 74.15 73.45 75.05 451,000 33,357,050 73.962 71.32 71.08 71.52 70.84 72.39 467,601 71.337 -1.07%
2025-02-25 0 74.75 74.60 75.50 74.30 75.50 120,000 8,972,850 74.774 72.10 71.95 72.82 71.66 72.82 124,417 72.119 -1.77%
2025-02-24 0 76.10 75.90 76.15 75.15 77.55 129,500 9,899,825 76.447 73.40 73.21 73.45 72.48 74.80 134,267 73.733 -0.98%
2025-02-21 0 76.85 76.80 76.95 75.80 77.20 375,000 28,773,400 76.729 74.12 74.07 74.22 73.11 74.46 388,803 74.005 2.47%
2025-02-20 0 75.00 74.90 75.00 73.75 75.20 159,000 11,849,350 74.524 72.34 72.24 72.34 71.13 72.53 164,853 71.878 -1.06%
2025-02-19 0 75.80 75.40 75.90 75.00 76.20 103,500 7,847,675 75.823 73.11 72.72 73.21 72.34 73.49 107,310 73.131 0.40%
2025-02-18 0 75.50 75.40 75.65 75.00 75.65 184,500 13,899,100 75.334 72.82 72.72 72.96 72.34 72.96 191,291 72.659 0.27%
2025-02-17 0 75.30 74.90 75.40 74.10 76.90 216,500 16,314,350 75.355 72.63 72.24 72.72 71.47 74.17 224,469 72.680 0.94%
2025-02-14 0 74.60 73.85 74.70 73.45 74.65 175,000 12,981,875 74.182 71.95 71.23 72.05 70.84 72.00 181,442 71.549 1.57%
2025-02-13 0 73.45 73.00 73.60 73.50 74.00 312,000 22,995,000 73.702 70.84 70.41 70.99 70.89 71.37 323,484 71.085 0.20%
2025-02-12 0 73.30 73.25 73.40 72.50 73.45 587,500 43,020,100 73.226 70.70 70.65 70.79 69.93 70.84 609,125 70.626 1.03%
2025-02-11 0 72.55 72.40 72.70 72.30 72.80 423,500 30,720,125 72.539 69.97 69.83 70.12 69.73 70.22 439,089 69.963 0.21%
2025-02-10 0 72.40 72.25 72.45 71.65 73.40 277,500 20,099,200 72.430 69.83 69.68 69.88 69.11 70.79 287,714 69.858 2.40%
2025-02-07 0 70.70 70.55 72.85 70.20 72.05 451,500 31,819,000 70.474 68.19 68.05 70.26 67.71 69.49 468,119 67.972 -0.21%
2025-02-06 0 70.85 70.85 71.05 70.55 71.05 52,000 3,679,025 70.750 68.33 68.33 68.53 68.05 68.53 53,914 68.239 0.35%
2025-02-05 0 70.60 70.60 70.80 70.60 71.30 167,500 11,868,325 70.856 68.09 68.09 68.29 68.09 68.77 173,665 68.340 -1.81%
2025-02-04 0 71.90 71.90 72.00 71.30 72.15 320,000 23,032,650 71.977 69.35 69.35 69.44 68.77 69.59 331,779 69.422 0.84%
2025-02-03 0 71.30 71.15 71.50 70.35 71.30 64,500 4,567,675 70.817 68.77 68.62 68.96 67.85 68.77 66,874 68.303 0.64%
2025-01-28 0 70.85 70.65 70.95 70.50 71.50 190,500 13,527,100 71.008 68.33 68.14 68.43 68.00 68.96 197,512 68.487 0.14%
2025-01-27 0 70.75 70.75 70.85 69.80 70.80 114,500 8,067,400 70.458 68.24 68.24 68.33 67.32 68.29 118,715 67.956 1.07%
2025-01-24 0 70.00 69.90 70.05 69.90 70.20 81,000 5,668,975 69.987 67.51 67.42 67.56 67.42 67.71 83,982 67.503 -0.21%
2025-01-23 0 70.15 70.00 70.65 69.85 70.80 98,000 6,892,825 70.335 67.66 67.51 68.14 67.37 68.29 101,607 67.838 0.00%
2025-01-22 0 70.15 70.10 70.50 69.90 70.15 80,500 5,644,425 70.117 67.66 67.61 68.00 67.42 67.66 83,463 67.628 -0.36%
2025-01-21 0 70.40 70.30 70.70 70.10 70.75 122,000 8,584,650 70.366 67.90 67.80 68.19 67.61 68.24 126,491 67.868 -0.78%
2025-01-20 0 70.95 71.00 71.60 70.75 71.15 77,500 5,499,325 70.959 68.43 68.48 69.06 68.24 68.62 80,353 68.440 0.14%
2025-01-17 0 70.85 70.80 71.50 70.50 71.20 69,000 4,889,075 70.856 68.33 68.29 68.96 68.00 68.67 71,540 68.341 -0.28%
2025-01-16 0 71.05 71.00 71.10 70.45 71.05 66,000 4,661,950 70.636 68.53 68.48 68.58 67.95 68.53 68,429 68.128 1.00%
2025-01-15 0 70.35 70.20 70.45 69.95 70.35 14,000 983,525 70.252 67.85 67.71 67.95 67.47 67.85 14,515 67.758 0.21%
2025-01-14 0 70.20 69.90 70.40 69.60 70.35 36,000 2,522,000 70.056 67.71 67.42 67.90 67.13 67.85 37,325 67.568 0.29%
2025-01-13 0 70.00 69.90 70.30 69.50 70.20 129,000 9,023,875 69.953 67.51 67.42 67.80 67.03 67.71 133,748 67.469 -0.64%
2025-01-10 0 70.45 70.40 71.10 70.25 70.80 58,500 4,127,725 70.559 67.95 67.90 68.58 67.76 68.29 60,653 68.054 -0.84%
2025-01-09 0 71.05 71.05 71.50 70.80 71.35 118,500 8,421,325 71.066 68.53 68.53 68.96 68.29 68.82 122,862 68.543 -0.63%
2025-01-08 0 71.50 71.30 71.65 70.95 71.60 64,500 4,600,725 71.329 68.96 68.77 69.11 68.43 69.06 66,874 68.797 0.56%
2025-01-07 0 71.10 71.00 71.40 70.40 71.80 201,000 14,297,175 71.130 68.58 68.48 68.87 67.90 69.25 208,399 68.605 -1.18%
2025-01-06 0 71.95 71.80 72.30 71.55 72.45 60,000 4,329,100 72.152 69.40 69.25 69.73 69.01 69.88 62,209 69.590 0.28%
2025-01-03 0 71.75 71.55 71.80 71.55 71.85 82,500 5,918,050 71.734 69.20 69.01 69.25 69.01 69.30 85,537 69.187 0.70%
2025-01-02 0 71.25 70.80 71.45 70.65 71.70 144,500 10,285,275 71.178 68.72 68.29 68.91 68.14 69.15 149,819 68.651 -1.18%
2024-12-31 0 72.10 71.80 72.10 71.75 72.25 60,500 4,355,050 71.984 69.54 69.25 69.54 69.20 69.68 62,727 69.429 0.14%
2024-12-30 0 72.00 71.85 72.10 71.50 72.05 55,500 3,985,750 71.815 69.44 69.30 69.54 68.96 69.49 57,543 69.266 0.63%
2024-12-27 0 71.55 71.30 71.90 71.45 71.85 34,500 2,475,025 71.740 69.01 68.77 69.35 68.91 69.30 35,770 69.193 -0.21%
2024-12-24 0 71.70 71.50 71.75 71.20 71.75 56,000 4,009,550 71.599 69.15 68.96 69.20 68.67 69.20 58,061 69.057 0.56%
2024-12-23 0 71.30 71.15 71.40 70.80 71.30 93,500 6,647,650 71.098 68.77 68.62 68.87 68.29 68.77 96,942 68.574 0.99%
2024-12-20 0 70.60 70.50 70.70 70.45 71.20 118,500 8,376,000 70.684 68.09 68.00 68.19 67.95 68.67 122,862 68.174 -0.91%
2024-12-19 0 71.25 71.05 71.40 70.80 71.40 170,500 12,126,050 71.121 68.72 68.53 68.87 68.29 68.87 176,776 68.596 0.42%
2024-12-18 0 70.95 70.65 71.00 70.70 71.00 75,000 5,314,550 70.861 68.43 68.14 68.48 68.19 68.48 77,761 68.345 0.42%
2024-12-17 0 70.65 70.50 70.65 70.05 70.70 159,500 11,253,475 70.555 68.14 68.00 68.14 67.56 68.19 165,371 68.050 0.93%
2024-12-16 0 70.00 69.80 70.30 69.50 70.60 191,000 13,432,425 70.327 67.51 67.32 67.80 67.03 68.09 198,031 67.830 0.72%
2024-12-13 0 69.50 69.35 69.65 69.25 69.75 615,500 42,686,650 69.353 67.03 66.89 67.18 66.79 67.27 638,156 66.891 -0.14%
2024-12-12 0 69.60 69.30 69.70 69.30 69.80 111,500 7,763,425 69.627 67.13 66.84 67.23 66.84 67.32 115,604 67.155 0.00%
2024-12-11 0 69.60 69.45 69.80 69.15 69.80 489,000 34,007,350 69.545 67.13 66.98 67.32 66.70 67.32 507,000 67.076 1.02%
2024-12-10 0 68.90 68.80 69.05 68.90 69.70 506,000 35,045,575 69.260 66.45 66.36 66.60 66.45 67.23 524,625 66.801 -0.72%
2024-12-09 0 69.40 69.20 69.30 68.50 69.40 167,000 11,523,900 69.005 66.94 66.74 66.84 66.07 66.94 173,147 66.556 1.31%
2024-12-06 0 68.50 68.40 68.55 68.00 68.75 152,000 10,390,925 68.361 66.07 65.97 66.12 65.59 66.31 157,595 65.934 0.88%
2024-12-05 0 67.90 67.60 67.90 67.60 68.00 52,000 3,527,025 67.827 65.49 65.20 65.49 65.20 65.59 53,914 65.419 0.00%
2024-12-04 0 67.90 67.80 68.00 67.40 68.20 123,000 8,357,025 67.943 65.49 65.39 65.59 65.01 65.78 127,527 65.531 0.37%
2024-12-03 0 67.65 67.50 67.75 67.15 67.95 101,500 6,840,950 67.399 65.25 65.10 65.34 64.77 65.54 105,236 65.006 -0.07%
2024-12-02 0 67.70 67.60 67.70 67.20 67.80 53,500 3,611,200 67.499 65.30 65.20 65.30 64.81 65.39 55,469 65.103 0.59%
2024-11-29 0 67.30 67.30 67.45 67.00 67.55 94,000 6,334,250 67.386 64.91 64.91 65.06 64.62 65.15 97,460 64.993 0.37%
2024-11-28 0 67.05 66.80 67.15 66.70 67.15 79,500 5,328,375 67.024 64.67 64.43 64.77 64.33 64.77 82,426 64.644 -0.07%
2024-11-27 0 67.10 67.00 67.10 66.55 67.15 145,500 9,740,925 66.948 64.72 64.62 64.72 64.19 64.77 150,856 64.571 1.05%
2024-11-26 0 66.40 66.35 66.50 65.80 66.60 82,000 5,443,225 66.381 64.04 63.99 64.14 63.46 64.24 85,018 64.024 0.76%
2024-11-25 0 65.90 65.80 66.20 65.80 66.30 123,500 8,171,350 66.165 63.56 63.46 63.85 63.46 63.95 128,046 63.816 0.46%
2024-11-22 0 65.60 65.60 66.00 65.20 66.25 104,000 6,812,675 65.506 63.27 63.27 63.66 62.89 63.90 107,828 63.181 -0.98%
2024-11-21 0 66.25 66.10 66.40 66.00 66.40 27,000 1,788,375 66.236 63.90 63.75 64.04 63.66 64.04 27,994 63.885 -0.08%
2024-11-20 0 66.30 66.20 66.50 65.80 66.50 47,000 3,112,025 66.213 63.95 63.85 64.14 63.46 64.14 48,730 63.863 0.08%
2024-11-19 0 66.25 66.00 66.25 65.95 66.25 260,500 17,233,875 66.157 63.90 63.66 63.90 63.61 63.90 270,089 63.808 0.30%
2024-11-18 0 66.05 66.00 66.15 65.90 66.40 287,000 19,019,500 66.270 63.71 63.66 63.80 63.56 64.04 297,564 63.917 0.61%
2024-11-15 0 65.65 65.60 65.80 65.45 66.20 127,500 8,400,400 65.885 63.32 63.27 63.46 63.13 63.85 132,193 63.546 1.00%
2024-11-14 0 65.00 65.15 65.40 64.65 65.45 55,500 3,606,300 64.978 62.69 62.84 63.08 62.35 63.13 57,543 62.672 -0.38%
2024-11-13 0 65.25 65.00 65.60 64.10 66.00 123,000 7,974,375 64.832 62.93 62.69 63.27 61.82 63.66 127,527 62.531 1.48%
2024-11-12 0 64.30 64.30 64.50 63.90 65.00 430,000 27,661,000 64.328 62.02 62.02 62.21 61.63 62.69 445,828 62.044 -1.15%
2024-11-11 0 65.05 65.00 65.40 64.55 65.20 193,000 12,507,550 64.806 62.74 62.69 63.08 62.26 62.89 200,104 62.505 -0.46%
2024-11-08 0 65.35 65.35 65.50 65.15 65.90 661,500 43,158,700 65.244 63.03 63.03 63.17 62.84 63.56 685,849 62.927 -0.83%
2024-11-07 0 65.90 65.90 66.05 65.75 66.15 145,000 9,566,550 65.976 63.56 63.56 63.71 63.42 63.80 150,337 63.634 0.38%
2024-11-06 0 65.65 65.50 66.05 65.35 65.65 94,000 6,156,850 65.498 63.32 63.17 63.71 63.03 63.32 97,460 63.173 -0.08%
2024-11-05 0 65.70 65.55 65.75 65.05 65.75 70,500 4,611,525 65.412 63.37 63.22 63.42 62.74 63.42 73,095 63.089 0.54%
2024-11-04 0 65.35 65.30 65.65 65.10 65.80 72,000 4,703,525 65.327 63.03 62.98 63.32 62.79 63.46 74,650 63.007 -0.68%
2024-11-01 0 65.80 65.70 65.95 65.40 66.00 44,000 2,894,450 65.783 63.46 63.37 63.61 63.08 63.66 45,620 63.448 0.77%
2024-10-31 0 65.30 65.25 65.65 65.20 67.00 62,000 4,065,300 65.569 62.98 62.93 63.32 62.89 64.62 64,282 63.242 0.15%
2024-10-30 0 65.20 65.20 65.75 65.10 65.55 228,000 14,884,975 65.285 62.89 62.89 63.42 62.79 63.22 236,392 62.967 -0.91%
2024-10-29 0 65.80 65.65 66.20 65.35 66.10 112,000 7,343,350 65.566 63.46 63.32 63.85 63.03 63.75 116,123 63.238 -0.15%
2024-10-28 0 65.90 65.80 66.00 65.00 66.00 137,500 9,017,200 65.580 63.56 63.46 63.66 62.69 63.66 142,561 63.251 -0.45%
2024-10-25 0 66.20 66.15 66.80 66.05 66.35 164,000 10,853,700 66.181 63.85 63.80 64.43 63.71 63.99 170,037 63.832 -0.15%
2024-10-24 0 66.30 66.20 66.45 66.05 66.65 80,000 5,301,325 66.267 63.95 63.85 64.09 63.71 64.28 82,945 63.914 -0.82%
2024-10-23 0 66.85 66.80 68.00 66.55 67.00 74,000 4,941,975 66.783 64.48 64.43 65.59 64.19 64.62 76,724 64.412 -0.07%
2024-10-22 0 66.90 66.70 66.90 66.45 66.90 270,000 18,001,075 66.671 64.52 64.33 64.52 64.09 64.52 279,938 64.304 -0.82%
2024-10-21 0 67.45 67.30 69.50 66.90 67.75 135,500 9,101,025 67.166 65.06 64.91 67.03 64.52 65.34 140,488 64.782 -0.07%
2024-10-18 0 67.50 67.50 67.95 67.25 67.75 118,500 8,003,950 67.544 65.10 65.10 65.54 64.86 65.34 122,862 65.146 0.52%
2024-10-17 0 67.15 67.10 68.55 67.00 68.00 120,000 8,070,625 67.255 64.77 64.72 66.12 64.62 65.59 124,417 64.868 -0.89%
2024-10-16 0 67.75 67.80 68.55 67.50 68.30 97,000 6,580,550 67.841 65.34 65.39 66.12 65.10 65.88 100,570 65.432 -0.07%
2024-10-15 0 67.80 67.65 68.30 67.55 68.65 597,500 40,598,100 67.947 65.39 65.25 65.88 65.15 66.21 619,493 65.534 -1.24%
2024-10-14 0 68.65 68.45 68.65 68.25 69.20 313,000 21,546,850 68.840 66.21 66.02 66.21 65.83 66.74 324,521 66.396 0.59%
2024-10-10 0 68.25 67.95 68.40 66.60 68.65 1,107,000 74,968,975 67.723 65.83 65.54 65.97 64.24 66.21 1,147,747 65.318 4.28%
2024-10-09 0 65.45 65.50 65.75 65.25 67.00 356,000 23,384,225 65.686 63.13 63.17 63.42 62.93 64.62 369,104 63.354 -1.13%
2024-10-08 0 66.20 66.15 66.60 66.20 70.00 560,500 37,764,100 67.376 63.85 63.80 64.24 63.85 67.51 581,131 64.984 -6.17%
2024-10-07 0 70.55 70.50 70.90 69.15 70.90 847,000 59,104,925 69.781 68.05 68.00 68.38 66.70 68.38 878,177 67.304 2.39%
2024-10-04 0 68.90 68.65 68.95 67.55 69.20 380,500 26,045,400 68.450 66.45 66.21 66.50 65.15 66.74 394,506 66.020 1.10%
2024-10-03 0 68.15 68.20 68.50 67.50 69.60 334,000 22,732,850 68.062 65.73 65.78 66.07 65.10 67.13 346,294 65.646 -2.08%
2024-10-02 0 69.60 68.45 69.65 66.05 69.60 524,500 35,546,225 67.772 67.13 66.02 67.18 63.71 67.13 543,806 65.366 5.61%
2024-09-30 0 65.90 65.80 65.90 64.55 66.10 737,000 48,032,925 65.174 63.56 63.46 63.56 62.26 63.75 764,128 62.860 0.46%
2024-09-27 0 65.60 65.50 65.70 63.50 65.90 461,500 29,929,325 64.852 63.27 63.17 63.37 61.25 63.56 478,487 62.550 -0.15%
2024-09-26 0 65.70 65.50 65.80 65.25 66.95 232,000 15,304,475 65.968 63.37 63.17 63.46 62.93 64.57 240,540 63.626 -0.98%
2024-09-25 0 66.35 66.30 66.60 66.05 68.20 731,000 48,794,825 66.751 63.99 63.95 64.24 63.71 65.78 757,907 64.381 -0.38%
2024-09-24 0 66.60 66.60 66.70 65.75 66.75 269,500 17,901,200 66.424 64.24 64.24 64.33 63.42 64.38 279,420 64.066 1.91%
2024-09-23 0 65.35 65.35 65.50 65.20 65.70 51,000 3,337,750 65.446 63.03 63.03 63.17 62.89 63.37 52,877 63.123 0.23%
2024-09-20 0 65.20 65.20 65.65 65.00 65.50 119,000 7,769,125 65.287 62.89 62.89 63.32 62.69 63.17 123,380 62.969 -0.69%
2024-09-19 0 65.65 65.50 65.90 65.40 65.85 235,000 15,411,900 65.583 63.32 63.17 63.56 63.08 63.51 243,650 63.254 0.23%
2024-09-17 0 65.50 65.45 65.70 65.45 65.70 34,500 2,260,000 65.507 63.17 63.13 63.37 63.13 63.37 35,770 63.182 1.08%
2024-09-16 0 64.80 64.70 66.50 64.75 64.90 43,500 2,819,275 64.811 62.50 62.40 64.14 62.45 62.60 45,101 62.510 -0.15%
2024-09-13 0 64.90 64.50 65.10 64.60 65.20 82,000 5,321,700 64.899 62.60 62.21 62.79 62.31 62.89 85,018 62.595 0.93%
2024-09-12 0 64.30 64.30 64.60 63.60 64.55 124,000 7,949,450 64.108 62.02 62.02 62.31 61.34 62.26 128,564 61.832 0.39%
2024-09-11 0 64.05 64.00 64.20 63.55 64.60 142,000 9,079,075 63.937 61.78 61.73 61.92 61.29 62.31 147,227 61.667 -1.46%
2024-09-10 0 65.00 64.90 65.40 64.45 65.40 68,000 4,413,325 64.902 62.69 62.60 63.08 62.16 63.08 70,503 62.598 0.39%
2024-09-09 0 64.75 64.75 67.90 64.10 65.20 168,500 10,889,800 64.628 62.45 62.45 65.49 61.82 62.89 174,702 62.333 -1.30%
2024-09-05 0 65.60 65.35 66.50 65.30 66.00 64,500 4,229,475 65.573 63.27 63.03 64.14 62.98 63.66 66,874 63.245 -0.91%
2024-09-04 0 66.20 66.15 66.55 65.95 66.85 171,000 11,327,750 66.244 63.85 63.80 64.19 63.61 64.48 177,294 63.892 -1.19%
2024-09-03 0 67.00 66.90 67.30 66.80 67.30 22,500 1,508,850 67.060 64.62 64.52 64.91 64.43 64.91 23,328 64.679 0.00%
2024-09-02 0 67.00 66.85 67.30 66.45 67.15 219,000 14,629,975 66.804 64.62 64.48 64.91 64.09 64.77 227,061 64.432 0.32%
2024-08-30 0 69.15 69.00 69.90 68.65 69.25 141,500 9,766,775 69.023 64.41 64.27 65.11 63.95 64.51 151,907 64.294 0.66%
2024-08-29 0 68.70 68.60 70.00 68.20 69.15 63,000 4,329,175 68.717 63.99 63.90 65.20 63.53 64.41 67,634 64.009 -0.65%
2024-08-28 0 69.15 69.00 70.00 69.00 69.85 44,000 3,046,225 69.232 64.41 64.27 65.20 64.27 65.06 47,236 64.489 -1.21%
2024-08-27 0 70.00 69.90 70.00 69.20 70.05 46,500 3,238,575 69.647 65.20 65.11 65.20 64.46 65.25 49,920 64.875 1.30%
2024-08-26 0 69.10 69.00 69.30 68.80 69.25 36,000 2,486,600 69.072 64.37 64.27 64.55 64.09 64.51 38,648 64.340 0.51%
2024-08-23 0 68.75 68.60 68.80 68.50 69.00 381,500 26,199,300 68.674 64.04 63.90 64.09 63.81 64.27 409,559 63.970 0.15%
2024-08-22 0 68.65 68.50 68.65 68.00 68.65 969,000 66,275,250 68.396 63.95 63.81 63.95 63.34 63.95 1,040,269 63.710 0.81%
2024-08-21 0 68.10 68.00 69.50 67.65 68.25 82,000 5,581,525 68.067 63.43 63.34 64.74 63.02 63.57 88,031 63.404 -0.87%
2024-08-20 0 68.70 68.70 69.25 67.80 68.20 231,500 15,748,900 68.030 63.99 63.99 64.51 63.16 63.53 248,527 63.369 0.66%
2024-08-19 0 68.25 68.20 68.60 68.20 68.70 47,000 3,215,850 68.422 63.57 63.53 63.90 63.53 63.99 50,457 63.735 -0.15%
2024-08-16 0 68.35 68.30 68.65 68.10 69.00 73,000 5,008,300 68.607 63.67 63.62 63.95 63.43 64.27 78,369 63.907 0.44%
2024-08-15 0 68.05 68.05 68.35 67.50 68.25 43,000 2,924,775 68.018 63.39 63.39 63.67 62.88 63.57 46,163 63.358 1.26%
2024-08-14 0 67.20 67.00 67.30 66.60 67.45 65,500 4,395,725 67.110 62.60 62.41 62.69 62.04 62.83 70,317 62.513 1.28%
2024-08-13 0 66.35 66.25 66.80 65.65 66.55 128,000 8,458,675 66.083 61.80 61.71 62.22 61.15 61.99 137,414 61.556 1.69%
2024-08-12 0 65.25 65.20 65.60 65.05 65.75 250,500 16,343,675 65.244 60.78 60.73 61.11 60.59 61.25 268,924 60.774 -0.76%
2024-08-09 0 65.75 65.65 66.00 64.90 67.30 286,500 18,775,975 65.536 61.25 61.15 61.48 60.45 62.69 307,572 61.046 -1.28%
2024-08-08 0 66.60 66.60 67.00 65.60 66.80 69,000 4,570,225 66.235 62.04 62.04 62.41 61.11 62.22 74,075 61.697 0.99%
2024-08-07 0 65.95 65.90 66.10 65.10 66.00 116,000 7,597,975 65.500 61.43 61.39 61.57 60.64 61.48 124,532 61.012 1.46%
2024-08-06 0 65.00 64.75 65.00 64.40 65.75 166,500 10,827,575 65.030 60.55 60.31 60.55 59.99 61.25 178,746 60.575 -0.76%
2024-08-05 0 65.50 65.50 66.00 65.20 67.30 166,000 10,959,900 66.023 61.01 61.01 61.48 60.73 62.69 178,209 61.500 -3.68%
2024-08-02 0 68.00 67.75 69.00 67.70 68.30 39,500 2,693,450 68.189 63.34 63.11 64.27 63.06 63.62 42,405 63.517 -0.51%
2024-08-01 0 68.35 68.00 68.55 67.50 68.60 44,500 3,029,575 68.080 63.67 63.34 63.85 62.88 63.90 47,773 63.416 1.56%
2024-07-31 0 67.30 67.05 68.00 66.75 67.60 167,500 11,263,075 67.242 62.69 62.46 63.34 62.18 62.97 179,819 62.635 0.07%
2024-07-30 0 67.25 67.20 67.25 67.20 68.10 97,500 6,593,575 67.626 62.64 62.60 62.64 62.60 63.43 104,671 62.993 -1.25%
2024-07-29 0 68.10 68.00 68.50 67.45 68.50 92,500 6,284,075 67.936 63.43 63.34 63.81 62.83 63.81 99,303 63.282 0.59%
2024-07-26 0 67.70 67.50 68.00 66.95 69.30 271,000 18,372,925 67.797 63.06 62.88 63.34 62.36 64.55 290,932 63.152 -2.03%
2024-07-25 0 69.10 69.10 70.50 68.90 70.70 91,000 6,320,250 69.453 64.37 64.37 65.67 64.18 65.86 97,693 64.695 -1.78%
2024-07-24 0 70.35 70.20 70.35 70.20 70.80 41,000 2,888,400 70.449 65.53 65.39 65.53 65.39 65.95 44,015 65.622 -0.28%
2024-07-23 0 70.55 70.45 71.10 70.20 71.35 53,500 3,800,750 71.042 65.72 65.62 66.23 65.39 66.46 57,435 66.175 -0.28%
2024-07-22 0 70.75 70.45 70.90 68.80 70.75 105,500 7,353,250 69.699 65.90 65.62 66.04 64.09 65.90 113,259 64.924 0.93%
2024-07-19 0 70.10 70.10 71.95 69.55 70.15 133,000 9,280,675 69.780 65.30 65.30 67.02 64.79 65.34 142,782 64.999 -0.99%
2024-07-18 0 70.80 70.75 71.20 69.50 71.10 478,500 33,620,550 70.262 65.95 65.90 66.32 64.74 66.23 513,693 65.449 1.00%
2024-07-17 0 70.10 70.10 71.80 70.05 72.00 492,000 34,746,375 70.623 65.30 65.30 66.88 65.25 67.07 528,186 65.784 -2.44%
2024-07-16 0 71.85 71.70 72.30 71.00 72.20 242,500 17,299,000 71.336 66.93 66.79 67.35 66.14 67.25 260,336 66.449 0.35%
2024-07-15 0 71.60 71.55 72.00 71.60 72.40 117,000 8,405,775 71.844 66.69 66.65 67.07 66.69 67.44 125,605 66.922 -0.35%
2024-07-12 0 71.85 71.90 71.95 71.65 72.00 40,000 2,875,225 71.881 66.93 66.97 67.02 66.74 67.07 42,942 66.956 0.14%
2024-07-11 0 71.75 71.55 72.00 70.90 71.75 120,000 8,567,775 71.398 66.83 66.65 67.07 66.04 66.83 128,826 66.507 1.20%
2024-07-10 0 70.90 70.90 72.50 70.45 71.60 240,500 17,062,825 70.947 66.04 66.04 67.53 65.62 66.69 258,188 66.087 -0.84%
2024-07-09 0 71.50 71.40 71.70 71.40 72.00 458,000 32,834,850 71.692 66.60 66.51 66.79 66.51 67.07 491,685 66.780 -0.42%
2024-07-08 0 71.80 71.50 71.90 71.60 72.25 101,500 7,307,875 71.999 66.88 66.60 66.97 66.69 67.30 108,965 67.066 0.07%
2024-07-05 0 71.75 71.70 72.40 71.70 72.65 34,000 2,445,875 71.938 66.83 66.79 67.44 66.79 67.67 36,501 67.009 -1.24%
2024-07-04 0 72.65 72.60 72.65 71.90 73.50 39,000 2,827,325 72.496 67.67 67.63 67.67 66.97 68.46 41,868 67.529 -1.09%
2024-07-03 0 73.45 73.15 73.60 72.95 73.80 39,500 2,896,550 73.330 68.42 68.14 68.56 67.95 68.74 42,405 68.307 1.59%
2024-07-02 0 72.30 72.20 72.70 72.15 73.45 51,500 3,763,300 73.074 67.35 67.25 67.72 67.21 68.42 55,288 68.068 0.56%
2024-06-28 0 71.90 71.80 72.30 70.35 72.35 374,000 26,895,125 71.912 66.97 66.88 67.35 65.53 67.39 401,507 66.985 2.49%
2024-06-27 0 70.15 70.00 70.25 69.50 70.40 53,000 3,714,550 70.086 65.34 65.20 65.44 64.74 65.58 56,898 65.284 0.57%
2024-06-26 0 69.75 69.60 69.95 69.20 69.95 31,500 2,200,025 69.842 64.97 64.83 65.16 64.46 65.16 33,817 65.057 0.50%
2024-06-25 0 69.40 69.05 69.65 69.25 69.65 24,000 1,667,050 69.460 64.65 64.32 64.88 64.51 64.88 25,765 64.702 0.65%
2024-06-24 0 68.95 68.70 69.15 68.55 69.15 248,000 17,037,525 68.700 64.23 63.99 64.41 63.85 64.41 266,240 63.993 -0.51%
2024-06-21 0 69.30 69.00 69.60 68.75 69.45 30,000 2,074,200 69.140 64.55 64.27 64.83 64.04 64.69 32,206 64.403 -0.29%
2024-06-20 0 69.50 69.50 69.60 69.10 69.65 130,500 9,047,525 69.330 64.74 64.74 64.83 64.37 64.88 140,098 64.580 1.09%
2024-06-19 0 68.75 68.65 68.80 67.90 68.75 134,000 9,172,050 68.448 64.04 63.95 64.09 63.25 64.04 143,856 63.759 0.88%
2024-06-18 0 68.15 68.15 68.60 67.75 68.30 60,000 4,084,975 68.083 63.48 63.48 63.90 63.11 63.62 64,413 63.419 0.59%
2024-06-17 0 67.75 67.60 68.60 67.40 69.30 137,500 9,366,700 68.121 63.11 62.97 63.90 62.78 64.55 147,613 63.454 -1.24%
2024-06-14 0 68.60 68.65 69.50 68.55 69.00 67,000 4,605,875 68.744 63.90 63.95 64.74 63.85 64.27 71,928 64.035 -0.94%
2024-06-13 0 69.25 69.00 69.70 69.00 69.70 51,000 3,536,625 69.346 64.51 64.27 64.92 64.27 64.92 54,751 64.595 0.73%
2024-06-12 0 68.75 68.75 68.85 67.75 68.75 74,000 5,044,900 68.174 64.04 64.04 64.13 63.11 64.04 79,443 63.504 -0.43%
2024-06-11 0 69.05 68.45 69.20 68.45 69.40 283,500 19,505,375 68.802 64.32 63.76 64.46 63.76 64.65 304,351 64.088 -0.14%
2024-06-07 0 69.15 69.05 69.80 69.00 70.10 62,500 4,346,275 69.540 64.41 64.32 65.02 64.27 65.30 67,097 64.776 -0.14%
2024-06-06 0 69.25 69.30 69.35 68.60 69.40 185,500 12,819,825 69.110 64.51 64.55 64.60 63.90 64.65 199,143 64.375 1.35%
2024-06-05 0 70.50 70.35 70.60 70.45 72.05 162,000 11,530,150 71.174 63.65 63.51 63.74 63.60 65.05 179,446 64.254 -0.63%
2024-06-04 0 70.95 70.80 71.40 70.30 71.40 119,000 8,458,625 71.081 64.05 63.92 64.46 63.47 64.46 131,815 64.170 -0.07%
2024-06-03 0 71.00 70.90 71.50 70.25 71.50 75,500 5,358,650 70.975 64.10 64.01 64.55 63.42 64.55 83,631 64.075 2.01%
2024-05-31 0 69.60 69.40 69.95 68.30 70.00 121,500 8,462,225 69.648 62.83 62.65 63.15 61.66 63.19 134,585 62.877 2.35%
2024-05-30 0 68.00 68.00 68.40 68.00 68.85 130,000 8,868,475 68.219 61.39 61.39 61.75 61.39 62.16 144,000 61.587 -1.31%
2024-05-29 0 68.90 68.80 69.00 68.75 69.30 113,500 7,820,550 68.904 62.20 62.11 62.29 62.07 62.56 125,723 62.205 -0.79%
2024-05-28 0 69.45 69.40 69.75 69.20 69.75 36,500 2,530,575 69.331 62.70 62.65 62.97 62.47 62.97 40,431 62.590 -0.22%
2024-05-27 0 69.60 69.50 69.70 68.05 69.60 95,500 6,609,400 69.208 62.83 62.74 62.92 61.43 62.83 105,785 62.480 2.28%
2024-05-24 0 68.05 68.00 68.30 67.90 68.40 172,500 11,740,250 68.059 61.43 61.39 61.66 61.30 61.75 191,077 61.443 -0.07%
2024-05-23 0 68.10 68.00 68.90 68.00 68.55 585,000 40,020,150 68.411 61.48 61.39 62.20 61.39 61.89 648,000 61.759 -0.58%
2024-05-22 0 68.50 68.40 69.00 68.40 69.00 40,000 2,739,650 68.491 61.84 61.75 62.29 61.75 62.29 44,308 61.832 -0.15%
2024-05-21 0 68.60 68.50 68.90 68.45 68.80 25,500 1,750,550 68.649 61.93 61.84 62.20 61.80 62.11 28,246 61.975 0.44%
2024-05-20 0 68.30 68.25 68.40 68.10 68.60 123,500 8,437,775 68.322 61.66 61.61 61.75 61.48 61.93 136,800 61.680 -0.87%
2024-05-17 0 68.90 68.80 68.90 68.00 68.95 130,000 8,912,975 68.561 62.20 62.11 62.20 61.39 62.25 144,000 61.896 0.80%
2024-05-16 0 68.35 68.20 68.75 67.75 68.60 61,500 4,186,825 68.078 61.70 61.57 62.07 61.16 61.93 68,123 61.460 -0.07%
2024-05-14 0 68.40 68.35 68.40 67.90 69.00 66,500 4,543,200 68.319 61.75 61.70 61.75 61.30 62.29 73,662 61.677 0.29%
2024-05-13 0 68.20 68.20 68.40 68.00 69.45 157,000 10,815,300 68.887 61.57 61.57 61.75 61.39 62.70 173,908 62.190 -0.29%
2024-05-10 0 68.40 67.00 68.35 65.50 68.85 262,500 17,785,525 67.754 61.75 60.49 61.70 59.13 62.16 290,769 61.167 4.75%
2024-05-09 0 65.30 65.20 65.30 64.80 65.30 76,000 4,935,700 64.943 58.95 58.86 58.95 58.50 58.95 84,185 58.629 0.46%
2024-05-08 0 65.00 64.85 65.10 64.85 65.30 57,000 3,710,475 65.096 58.68 58.55 58.77 58.55 58.95 63,138 58.767 0.70%
2024-05-07 0 64.55 64.55 65.10 64.45 65.25 173,500 11,226,100 64.704 58.27 58.27 58.77 58.18 58.91 192,185 58.413 0.47%
2024-05-06 0 64.25 64.05 64.35 63.70 64.30 166,500 10,628,450 63.835 58.00 57.82 58.09 57.51 58.05 184,431 57.628 0.23%
2024-05-03 0 64.10 64.00 64.55 64.00 65.00 284,500 18,262,700 64.192 57.87 57.78 58.27 57.78 58.68 315,138 57.951 -0.39%
2024-05-02 0 64.35 64.35 64.55 64.30 64.60 94,500 6,088,200 64.425 58.09 58.09 58.27 58.05 58.32 104,677 58.162 -0.69%
2024-04-30 0 64.80 64.75 65.10 64.40 64.95 45,500 2,939,975 64.615 58.50 58.45 58.77 58.14 58.64 50,400 58.333 0.47%
2024-04-29 0 64.50 64.40 66.00 64.35 66.00 183,500 11,902,050 64.861 58.23 58.14 59.58 58.09 59.58 203,262 58.555 -2.12%
2024-04-26 0 65.90 65.60 66.00 65.65 66.30 167,500 11,059,300 66.026 59.49 59.22 59.58 59.27 59.85 185,538 59.607 0.46%
2024-04-25 0 65.60 65.30 65.80 65.40 65.80 48,500 3,181,225 65.592 59.22 58.95 59.40 59.04 59.40 53,723 59.215 0.54%
2024-04-24 0 65.25 65.10 65.30 63.70 65.30 87,500 5,682,050 64.938 58.91 58.77 58.95 57.51 58.95 96,923 58.624 1.56%
2024-04-23 0 64.25 64.20 64.45 63.80 64.60 62,200 3,996,665 64.255 58.00 57.96 58.18 57.60 58.32 68,898 58.008 -0.23%
2024-04-22 0 64.40 64.30 64.60 64.10 64.65 74,500 4,806,725 64.520 58.14 58.05 58.32 57.87 58.36 82,523 58.247 0.78%
2024-04-19 0 63.90 63.65 64.05 63.50 64.20 88,500 5,649,750 63.839 57.69 57.46 57.82 57.33 57.96 98,031 57.632 0.39%
2024-04-18 0 63.65 63.50 63.95 63.60 64.25 87,000 5,570,200 64.025 57.46 57.33 57.73 57.42 58.00 96,369 57.801 -0.31%
2024-04-17 0 63.85 63.65 63.90 62.90 64.05 76,500 4,862,325 63.560 57.64 57.46 57.69 56.78 57.82 84,738 57.380 1.35%
2024-04-16 0 63.00 63.00 63.10 63.00 63.40 65,500 4,139,300 63.195 56.88 56.88 56.97 56.88 57.24 72,554 57.051 -0.94%
2024-04-15 0 63.60 63.40 63.60 62.70 63.80 42,000 2,654,625 63.205 57.42 57.24 57.42 56.60 57.60 46,523 57.060 0.71%
2024-04-12 0 63.15 63.00 63.10 62.70 63.30 65,800 4,141,910 62.947 57.01 56.88 56.97 56.60 57.15 72,886 56.827 -0.86%
2024-04-11 0 63.70 63.70 63.80 63.25 63.80 26,500 1,683,300 63.521 57.51 57.51 57.60 57.10 57.60 29,354 57.345 0.00%
2024-04-10 0 63.70 63.60 63.70 63.30 63.70 85,000 5,402,825 63.563 57.51 57.42 57.51 57.15 57.51 94,154 57.383 1.03%
2024-04-09 0 63.05 63.00 63.20 63.00 63.20 55,000 3,471,000 63.109 56.92 56.88 57.06 56.88 57.06 60,923 56.973 0.32%
2024-04-08 0 62.85 62.50 63.00 62.00 63.05 93,000 5,852,325 62.928 56.74 56.42 56.88 55.97 56.92 103,015 56.810 1.21%
2024-04-05 0 62.10 62.10 62.45 61.80 62.40 248,500 15,428,725 62.087 56.06 56.06 56.38 55.79 56.33 275,262 56.051 -1.04%
2024-04-03 0 62.75 62.30 62.90 62.45 62.90 53,500 3,349,025 62.599 56.65 56.24 56.78 56.38 56.78 59,262 56.513 0.00%
2024-04-02 0 62.75 62.55 62.75 62.35 62.85 143,500 9,006,775 62.765 56.65 56.47 56.65 56.29 56.74 158,954 56.663 0.97%
2024-03-28 0 62.15 61.90 62.40 61.90 62.50 49,000 3,048,650 62.217 56.11 55.88 56.33 55.88 56.42 54,277 56.168 0.16%
2024-03-27 0 62.05 62.00 62.20 61.75 62.35 49,000 3,038,100 62.002 56.02 55.97 56.15 55.75 56.29 54,277 55.974 -1.04%
2024-03-26 0 62.70 62.50 62.85 62.30 62.85 269,500 16,885,650 62.655 56.60 56.42 56.74 56.24 56.74 298,523 56.564 1.21%
2024-03-25 0 61.95 61.80 62.90 61.90 62.95 74,000 4,615,625 62.373 55.93 55.79 56.78 55.88 56.83 81,969 56.309 -1.20%
2024-03-22 0 62.70 62.50 62.85 61.60 63.00 222,000 13,868,050 62.469 56.60 56.42 56.74 55.61 56.88 245,908 56.395 1.79%
2024-03-21 0 61.60 61.50 61.65 60.95 61.60 109,500 6,720,150 61.371 55.61 55.52 55.66 55.02 55.61 121,292 55.405 1.07%
2024-03-20 0 60.95 60.95 61.05 60.80 61.15 90,000 5,489,600 60.996 55.02 55.02 55.11 54.89 55.20 99,692 55.065 0.00%
2024-03-19 0 60.95 60.90 62.75 60.55 61.00 371,500 22,561,275 60.730 55.02 54.98 56.65 54.66 55.07 411,508 54.826 0.00%
2024-03-18 0 60.95 60.95 61.45 60.85 61.10 48,500 2,957,350 60.976 55.02 55.02 55.48 54.93 55.16 53,723 55.048 -0.25%
2024-03-15 0 61.10 61.00 62.75 60.85 61.35 267,500 16,326,700 61.034 55.16 55.07 56.65 54.93 55.39 296,308 55.100 -0.73%
2024-03-14 0 61.55 61.50 62.10 61.30 61.80 60,000 3,694,900 61.582 55.57 55.52 56.06 55.34 55.79 66,462 55.595 -0.40%
2024-03-13 0 61.80 61.65 62.40 61.20 62.10 128,500 7,928,450 61.700 55.79 55.66 56.33 55.25 56.06 142,338 55.701 0.00%
2024-03-12 0 61.80 61.70 63.20 61.55 62.20 124,000 7,657,250 61.752 55.79 55.70 57.06 55.57 56.15 137,354 55.748 -0.48%
2024-03-11 0 62.10 62.10 62.80 61.90 63.00 154,000 9,575,150 62.176 56.06 56.06 56.69 55.88 56.88 170,585 56.131 -0.64%
2024-03-08 0 62.50 62.50 62.90 62.15 63.30 155,500 9,762,025 62.778 56.42 56.42 56.78 56.11 57.15 172,246 56.675 0.08%
2024-03-07 0 62.45 62.40 62.70 62.20 63.05 25,500 1,598,150 62.673 56.38 56.33 56.60 56.15 56.92 28,246 56.579 -0.48%
2024-03-06 0 62.75 62.20 62.80 62.10 62.85 401,000 25,100,475 62.595 56.65 56.15 56.69 56.06 56.74 444,185 56.509 1.70%
2024-03-05 0 61.70 61.70 61.80 61.55 62.20 40,000 2,477,900 61.948 55.70 55.70 55.79 55.57 56.15 44,308 55.925 0.24%
2024-03-04 0 61.55 61.00 61.85 60.70 61.70 66,500 4,085,825 61.441 55.57 55.07 55.84 54.80 55.70 73,662 55.468 1.48%
2024-03-01 0 60.65 60.55 60.80 60.40 60.90 104,000 6,304,125 60.617 54.75 54.66 54.89 54.53 54.98 115,200 54.723 -0.16%
2024-02-29 0 60.75 60.75 61.50 60.75 61.65 163,500 10,005,925 61.198 54.84 54.84 55.52 54.84 55.66 181,108 55.248 -1.78%
2024-02-28 0 61.85 61.85 62.00 61.30 61.80 34,500 2,123,700 61.557 55.84 55.84 55.97 55.34 55.79 38,215 55.572 0.16%
2024-02-27 0 61.75 61.75 62.00 61.15 61.80 143,500 8,835,125 61.569 55.75 55.75 55.97 55.20 55.79 158,954 55.583 0.32%
2024-02-26 0 61.55 61.55 62.10 61.45 62.30 119,000 7,369,150 61.926 55.57 55.57 56.06 55.48 56.24 131,815 55.905 -1.83%
2024-02-23 0 62.70 62.70 63.20 62.65 63.35 90,500 5,698,500 62.967 56.60 56.60 57.06 56.56 57.19 100,246 56.845 -0.95%
2024-02-22 0 63.30 63.00 63.40 62.40 63.40 102,000 6,446,850 63.204 57.15 56.88 57.24 56.33 57.24 112,985 57.060 1.28%
2024-02-21 0 62.50 62.40 62.80 62.50 63.50 195,000 12,282,750 62.988 56.42 56.33 56.69 56.42 57.33 216,000 56.865 -0.16%
2024-02-20 0 62.60 62.55 62.90 62.45 62.95 59,000 3,697,925 62.677 56.51 56.47 56.78 56.38 56.83 65,354 56.583 0.40%
2024-02-19 0 62.35 61.80 62.35 61.35 62.40 69,500 4,322,900 62.200 56.29 55.79 56.29 55.39 56.33 76,985 56.153 1.38%
2024-02-16 0 61.50 61.50 62.00 61.45 61.80 50,500 3,110,375 61.592 55.52 55.52 55.97 55.48 55.79 55,938 55.604 0.24%
2024-02-15 0 61.35 61.25 61.60 61.20 61.40 46,000 2,823,550 61.382 55.39 55.30 55.61 55.25 55.43 50,954 55.414 -0.08%
2024-02-14 0 61.40 61.40 61.70 60.75 61.60 30,000 1,836,550 61.218 55.43 55.43 55.70 54.84 55.61 33,231 55.267 0.00%
2024-02-09 0 61.40 61.30 61.50 60.75 61.50 68,500 4,180,025 61.022 55.43 55.34 55.52 54.84 55.52 75,877 55.090 -1.13%
2024-02-08 0 62.10 61.90 62.20 61.70 62.20 45,000 2,789,525 61.989 56.06 55.88 56.15 55.70 56.15 49,846 55.963 0.81%
2024-02-07 0 61.60 61.50 61.85 61.30 61.90 42,500 2,625,375 61.774 55.61 55.52 55.84 55.34 55.88 47,077 55.768 0.41%
2024-02-06 0 61.35 61.40 61.50 61.05 61.50 56,500 3,462,150 61.277 55.39 55.43 55.52 55.11 55.52 62,585 55.320 0.49%
2024-02-05 0 61.05 61.00 63.35 60.80 61.15 20,500 1,250,800 61.015 55.11 55.07 57.19 54.89 55.20 22,708 55.083 -0.41%
2024-02-02 0 61.30 61.10 61.75 60.85 61.35 53,000 3,243,825 61.204 55.34 55.16 55.75 54.93 55.39 58,708 55.254 0.91%
2024-02-01 0 60.75 60.50 61.50 60.60 61.50 55,500 3,381,025 60.919 54.84 54.62 55.52 54.71 55.52 61,477 54.997 -0.33%
2024-01-31 0 60.95 60.90 61.10 60.15 61.50 74,500 4,535,475 60.879 55.02 54.98 55.16 54.30 55.52 82,523 54.960 -1.61%
2024-01-30 0 61.95 61.60 62.00 61.75 62.05 86,000 5,325,925 61.929 55.93 55.61 55.97 55.75 56.02 95,262 55.908 -0.40%
2024-01-29 0 62.20 61.50 62.65 62.00 62.80 113,500 7,075,850 62.342 56.15 55.52 56.56 55.97 56.69 125,723 56.281 0.57%
2024-01-26 0 61.85 61.60 62.00 61.85 62.65 144,500 8,995,175 62.250 55.84 55.61 55.97 55.84 56.56 160,062 56.198 -0.48%
2024-01-25 0 62.15 61.90 62.00 60.70 62.30 166,000 10,269,175 61.863 56.11 55.88 55.97 54.80 56.24 183,877 55.848 2.56%
2024-01-24 0 60.60 59.85 60.75 58.65 60.65 148,000 8,863,125 59.886 54.71 54.03 54.84 52.95 54.75 163,938 54.064 3.50%
2024-01-23 0 58.55 58.35 59.40 58.30 59.40 165,000 9,682,475 58.682 52.86 52.68 53.63 52.63 53.63 182,769 52.977 -0.09%
2024-01-22 0 58.60 58.50 58.90 58.20 59.80 140,500 8,267,250 58.842 52.90 52.81 53.17 52.54 53.99 155,631 53.121 -2.33%
2024-01-19 0 60.00 59.85 60.30 60.00 60.50 19,000 1,146,375 60.336 54.17 54.03 54.44 54.17 54.62 21,046 54.470 -0.17%
2024-01-18 0 60.10 59.55 60.05 59.25 60.10 34,500 2,059,050 59.683 54.26 53.76 54.21 53.49 54.26 38,215 53.880 1.01%
2024-01-17 0 59.50 59.50 59.70 59.50 61.00 77,000 4,631,725 60.152 53.72 53.72 53.90 53.72 55.07 85,292 54.304 -2.46%
2024-01-16 0 61.00 60.90 61.10 60.30 61.10 147,000 8,948,100 60.871 55.07 54.98 55.16 54.44 55.16 162,831 54.953 0.74%
2024-01-15 0 60.55 60.05 60.55 59.60 60.55 56,000 3,371,325 60.202 54.66 54.21 54.66 53.81 54.66 62,031 54.349 1.34%
2024-01-12 0 59.75 59.50 60.00 59.65 59.85 82,500 4,928,500 59.739 53.94 53.72 54.17 53.85 54.03 91,385 53.931 0.17%
2024-01-11 0 59.65 59.50 59.85 59.50 60.00 26,500 1,581,550 59.681 53.85 53.72 54.03 53.72 54.17 29,354 53.879 -0.58%
2024-01-10 0 60.00 59.95 60.10 59.80 60.50 164,500 9,868,475 59.991 54.17 54.12 54.26 53.99 54.62 182,215 54.158 -0.58%
2024-01-09 0 60.35 60.00 60.35 59.90 60.55 111,000 6,688,250 60.255 54.48 54.17 54.48 54.08 54.66 122,954 54.396 0.00%
2024-01-08 0 60.35 59.90 60.50 59.70 60.60 118,000 7,100,425 60.173 54.48 54.08 54.62 53.90 54.71 130,708 54.323 -0.17%
2024-01-05 0 60.45 60.15 60.45 59.15 60.50 303,000 18,228,200 60.159 54.57 54.30 54.57 53.40 54.62 335,631 54.310 2.81%
2024-01-04 0 58.80 58.65 59.00 58.40 59.05 65,000 3,817,825 58.736 53.08 52.95 53.26 52.72 53.31 72,000 53.025 0.00%
2024-01-03 0 58.80 58.75 58.95 58.45 59.10 173,000 10,195,700 58.935 53.08 53.04 53.22 52.77 53.35 191,631 53.205 0.00%
2024-01-02 0 58.80 58.80 59.10 58.50 59.10 129,500 7,619,775 58.840 53.08 53.08 53.35 52.81 53.35 143,446 53.119 -0.42%
2023-12-29 0 59.05 58.85 59.30 57.95 59.30 267,500 15,741,175 58.846 53.31 53.13 53.53 52.32 53.53 296,308 53.124 0.94%
2023-12-28 0 58.50 58.40 58.70 58.30 58.80 145,500 8,512,125 58.503 52.81 52.72 52.99 52.63 53.08 161,169 52.815 0.43%
2023-12-27 0 58.25 58.00 58.30 56.90 58.35 143,000 8,284,550 57.934 52.59 52.36 52.63 51.37 52.68 158,400 52.301 2.92%
2023-12-22 0 56.60 56.55 57.20 56.45 57.30 212,500 12,102,075 56.951 51.10 51.05 51.64 50.96 51.73 235,385 51.414 0.18%
2023-12-21 0 56.50 56.25 57.30 56.00 57.00 302,000 17,010,625 56.327 51.01 50.78 51.73 50.56 51.46 334,523 50.850 0.53%
2023-12-20 0 56.20 56.30 57.30 56.05 56.60 171,500 9,666,200 56.363 50.74 50.83 51.73 50.60 51.10 189,969 50.883 -0.27%
2023-12-19 0 56.35 56.25 56.75 56.25 56.45 69,500 3,918,700 56.384 50.87 50.78 51.23 50.78 50.96 76,985 50.902 0.00%
2023-12-18 0 56.35 56.25 56.45 56.30 56.80 146,000 8,245,875 56.479 50.87 50.78 50.96 50.83 51.28 161,723 50.988 -0.70%
2023-12-15 0 56.75 56.75 57.35 56.65 57.45 212,000 12,097,800 57.065 51.23 51.23 51.77 51.14 51.86 234,831 51.517 -0.44%
2023-12-14 0 57.00 56.95 57.30 56.85 57.30 65,500 3,739,375 57.090 51.46 51.41 51.73 51.32 51.73 72,554 51.539 -0.26%
2023-12-13 0 57.15 57.05 57.35 57.05 57.30 93,000 5,313,700 57.137 51.59 51.50 51.77 51.50 51.73 103,015 51.582 -0.52%
2023-12-12 0 57.45 57.35 57.80 57.30 57.55 48,000 2,755,875 57.414 51.86 51.77 52.18 51.73 51.95 53,169 51.832 0.00%
2023-12-11 0 57.45 57.15 57.80 56.85 57.70 398,000 22,820,850 57.339 51.86 51.59 52.18 51.32 52.09 440,862 51.764 0.26%
2023-12-08 0 57.30 57.30 57.50 57.10 57.45 71,000 4,074,325 57.385 51.73 51.73 51.91 51.55 51.86 78,646 51.806 -0.17%
2023-12-07 0 57.40 57.15 57.80 57.00 57.65 184,000 10,535,675 57.259 51.82 51.59 52.18 51.46 52.05 203,815 51.692 -0.78%
2023-12-06 0 57.85 57.80 58.30 56.80 57.90 166,000 9,516,675 57.329 52.23 52.18 52.63 51.28 52.27 183,877 51.756 1.67%
2023-12-05 0 56.90 56.85 57.80 56.90 57.75 213,000 12,188,950 57.225 51.37 51.32 52.18 51.37 52.14 235,938 51.662 -1.13%
2023-12-04 0 57.55 57.45 58.15 57.50 57.95 64,000 3,688,250 57.629 51.95 51.86 52.50 51.91 52.32 70,892 52.026 -0.43%
2023-12-01 0 57.80 57.80 58.25 57.80 58.30 137,500 7,971,275 57.973 52.18 52.18 52.59 52.18 52.63 152,308 52.337 -0.09%
2023-11-30 0 57.85 57.80 58.20 57.55 58.20 122,000 7,064,700 57.907 52.23 52.18 52.54 51.95 52.54 135,138 52.277 1.14%
2023-11-29 0 57.20 57.20 57.50 56.85 57.50 572,500 32,682,150 57.087 51.64 51.64 51.91 51.32 51.91 634,154 51.537 -0.69%
2023-11-28 0 57.60 57.40 58.35 57.40 58.15 224,500 12,935,950 57.621 52.00 51.82 52.68 51.82 52.50 248,677 52.019 -1.03%
2023-11-27 0 58.20 58.00 58.65 57.85 58.40 86,000 4,997,625 58.112 52.54 52.36 52.95 52.23 52.72 95,262 52.462 -0.17%
2023-11-24 0 58.30 58.20 58.40 58.25 58.45 87,000 5,073,825 58.320 52.63 52.54 52.72 52.59 52.77 96,369 52.650 0.26%
2023-11-23 0 58.15 57.55 58.30 57.50 58.20 76,500 4,427,175 57.872 52.50 51.95 52.63 51.91 52.54 84,738 52.245 1.13%
2023-11-22 0 57.50 57.50 58.10 57.20 58.00 151,500 8,722,450 57.574 51.91 51.91 52.45 51.64 52.36 167,815 51.976 0.00%
2023-11-21 0 57.50 57.40 58.05 57.40 58.30 182,000 10,534,175 57.880 51.91 51.82 52.41 51.82 52.63 201,600 52.253 -0.35%
2023-11-20 0 57.70 57.55 58.00 57.30 58.05 297,500 17,138,425 57.608 52.09 51.95 52.36 51.73 52.41 329,538 52.007 -0.69%
2023-11-17 0 58.10 58.05 58.60 58.10 58.65 337,000 19,668,500 58.364 52.45 52.41 52.90 52.45 52.95 373,292 52.689 -1.61%
2023-11-16 0 59.05 58.40 59.25 58.50 59.45 232,000 13,691,175 59.014 53.31 52.72 53.49 52.81 53.67 256,985 53.276 0.51%
2023-11-15 0 58.75 58.75 58.85 58.35 58.80 622,000 36,408,950 58.535 53.04 53.04 53.13 52.68 53.08 688,985 52.844 1.21%
2023-11-14 0 58.05 58.00 58.60 58.00 58.45 344,500 20,056,025 58.218 52.41 52.36 52.90 52.36 52.77 381,600 52.558 0.00%
2023-11-13 0 58.05 58.05 58.20 57.45 58.05 140,500 8,114,800 57.757 52.41 52.41 52.54 51.86 52.41 155,631 52.141 0.52%
2023-11-10 0 57.75 57.70 58.45 57.75 58.00 333,500 19,310,250 57.902 52.14 52.09 52.77 52.14 52.36 369,415 52.272 -0.77%
2023-11-09 0 58.20 57.90 58.45 57.40 58.45 450,000 26,014,750 57.811 52.54 52.27 52.77 51.82 52.77 498,462 52.190 0.52%
2023-11-08 0 57.90 57.80 58.45 57.75 58.05 427,000 24,730,200 57.916 52.27 52.18 52.77 52.14 52.41 472,985 52.285 -0.09%
2023-11-07 0 57.95 57.90 58.40 57.70 58.45 431,500 25,068,700 58.097 52.32 52.27 52.72 52.09 52.77 477,969 52.448 0.26%
2023-11-06 0 57.80 57.80 58.40 57.70 58.80 460,500 26,700,225 57.981 52.18 52.18 52.72 52.09 53.08 510,092 52.344 -1.37%
2023-11-03 0 58.60 58.35 59.10 58.35 59.10 281,000 16,500,175 58.719 52.90 52.68 53.35 52.68 53.35 311,262 53.011 0.09%
2023-11-02 0 58.55 58.50 58.80 58.25 58.85 123,500 7,231,850 58.557 52.86 52.81 53.08 52.59 53.13 136,800 52.864 0.52%
2023-11-01 0 58.25 58.20 58.40 58.00 58.40 226,500 13,188,525 58.227 52.59 52.54 52.72 52.36 52.72 250,892 52.566 0.43%
2023-10-31 0 58.00 57.90 58.40 57.40 58.10 201,000 11,601,425 57.719 52.36 52.27 52.72 51.82 52.45 222,646 52.107 -0.17%
2023-10-30 0 58.10 57.80 58.45 57.60 58.65 356,000 20,634,400 57.962 52.45 52.18 52.77 52.00 52.95 394,338 52.327 -1.11%
2023-10-27 0 58.75 58.65 59.00 58.00 59.05 279,000 16,365,850 58.659 53.04 52.95 53.26 52.36 53.31 309,046 52.956 -0.34%
2023-10-26 0 58.95 58.90 58.95 57.10 58.95 318,500 18,424,325 57.847 53.22 53.17 53.22 51.55 53.22 352,800 52.223 1.73%
2023-10-25 0 57.95 57.90 58.10 57.85 59.55 774,500 45,288,075 58.474 52.32 52.27 52.45 52.23 53.76 857,908 52.789 -2.11%
2023-10-24 0 59.20 59.10 59.65 59.00 60.00 344,000 20,394,400 59.286 53.44 53.35 53.85 53.26 54.17 381,046 53.522 -1.66%
2023-10-20 0 60.20 60.10 60.90 60.00 60.75 116,500 7,037,600 60.409 54.35 54.26 54.98 54.17 54.84 129,046 54.536 -1.15%
2023-10-19 0 60.90 60.70 61.20 60.80 61.60 156,500 9,562,600 61.103 54.98 54.80 55.25 54.89 55.61 173,354 55.162 -1.14%
2023-10-18 0 61.60 61.60 61.80 60.90 61.85 76,000 4,672,225 61.477 55.61 55.61 55.79 54.98 55.84 84,185 55.500 1.15%
2023-10-17 0 60.90 60.90 61.20 60.90 61.40 231,000 14,121,650 61.133 54.98 54.98 55.25 54.98 55.43 255,877 55.189 0.50%
2023-10-16 0 60.60 60.40 60.65 60.30 60.80 76,500 4,632,625 60.557 54.71 54.53 54.75 54.44 54.89 84,738 54.670 0.33%
2023-10-13 0 60.40 60.30 60.90 60.35 60.65 58,000 3,508,600 60.493 54.53 54.44 54.98 54.48 54.75 64,246 54.612 0.17%
2023-10-12 0 60.30 60.25 60.90 60.25 61.00 123,000 7,448,950 60.561 54.44 54.39 54.98 54.39 55.07 136,246 54.673 0.08%
2023-10-11 0 60.25 60.25 60.90 60.25 61.20 246,500 14,964,625 60.708 54.39 54.39 54.98 54.39 55.25 273,046 54.806 -0.25%
2023-10-10 0 60.40 60.40 61.05 60.35 61.50 149,000 9,061,300 60.814 54.53 54.53 55.11 54.48 55.52 165,046 54.902 -0.41%
2023-10-09 0 60.65 60.50 61.20 60.55 61.10 131,500 7,994,625 60.796 54.75 54.62 55.25 54.66 55.16 145,662 54.885 0.33%
2023-10-06 0 60.45 60.30 60.80 60.30 60.65 163,000 9,843,525 60.390 54.57 54.44 54.89 54.44 54.75 180,554 54.519 0.42%
2023-10-05 0 60.20 60.00 60.50 59.80 60.30 104,500 6,280,500 60.100 54.35 54.17 54.62 53.99 54.44 115,754 54.257 0.42%
2023-10-04 0 59.95 60.00 60.40 59.75 60.00 183,500 10,974,750 59.808 54.12 54.17 54.53 53.94 54.17 203,262 53.993 -0.42%
2023-10-03 0 60.20 60.25 60.90 60.10 61.20 219,000 13,219,400 60.363 54.35 54.39 54.98 54.26 55.25 242,585 54.494 -1.63%
2023-09-29 0 61.20 61.00 61.75 61.10 61.80 131,500 8,064,175 61.325 55.25 55.07 55.75 55.16 55.79 145,662 55.362 0.33%
2023-09-28 0 61.00 60.95 62.20 61.00 61.70 129,500 7,925,900 61.204 55.07 55.02 56.15 55.07 55.70 143,446 55.253 -1.21%
2023-09-27 0 61.75 61.70 62.00 61.40 61.90 64,000 3,949,725 61.714 55.75 55.70 55.97 55.43 55.88 70,892 55.714 0.65%
2023-09-26 0 61.35 61.20 62.10 61.20 62.70 145,000 8,949,875 61.723 55.39 55.25 56.06 55.25 56.60 160,615 55.722 -2.15%
2023-09-25 0 62.70 62.60 63.90 62.70 63.75 34,500 2,175,150 63.048 56.60 56.51 57.69 56.60 57.55 38,215 56.918 -1.26%
2023-09-22 0 63.50 63.45 64.50 63.15 63.75 177,500 11,243,675 63.345 57.33 57.28 58.23 57.01 57.55 196,615 57.186 -0.08%
2023-09-21 0 63.55 63.10 64.00 63.00 64.30 96,000 6,104,750 63.591 57.37 56.97 57.78 56.88 58.05 106,338 57.409 0.32%
2023-09-20 0 63.35 63.10 63.55 62.90 63.50 102,500 6,491,800 63.335 57.19 56.97 57.37 56.78 57.33 113,538 57.177 -0.31%
2023-09-19 0 63.55 63.05 63.80 62.35 63.55 93,000 5,839,475 62.790 57.37 56.92 57.60 56.29 57.37 103,015 56.685 2.01%
2023-09-18 0 62.30 62.00 62.55 61.80 62.50 47,000 2,931,800 62.379 56.24 55.97 56.47 55.79 56.42 52,062 56.314 -0.56%
2023-09-15 0 62.65 61.80 62.90 61.85 62.80 123,000 7,671,675 62.371 56.56 55.79 56.78 55.84 56.69 136,246 56.307 1.87%
2023-09-14 0 61.50 61.20 61.75 60.75 61.80 107,500 6,579,600 61.206 55.52 55.25 55.75 54.84 55.79 119,077 55.255 1.74%
2023-09-13 0 60.45 60.35 60.90 60.25 60.95 67,500 4,079,450 60.436 54.57 54.48 54.98 54.39 55.02 74,769 54.561 -0.58%
2023-09-12 0 60.80 60.50 60.90 60.05 61.00 86,000 5,194,625 60.403 54.89 54.62 54.98 54.21 55.07 95,262 54.530 0.33%
2023-09-11 0 60.60 60.40 60.90 60.50 61.05 192,500 11,720,925 60.888 54.71 54.53 54.98 54.62 55.11 213,231 54.968 -0.33%
2023-09-07 0 60.80 60.50 62.00 60.50 61.00 96,500 5,868,300 60.811 54.89 54.62 55.97 54.62 55.07 106,892 54.899 0.50%
2023-09-06 0 60.50 60.40 61.00 60.35 60.75 85,500 5,171,775 60.489 54.62 54.53 55.07 54.48 54.84 94,708 54.608 -0.17%
2023-09-05 0 60.60 60.30 60.80 60.50 60.80 129,000 7,815,600 60.586 54.71 54.44 54.89 54.62 54.89 142,892 54.696 -0.25%
2023-09-04 0 60.75 60.50 60.85 60.00 60.85 174,000 10,527,250 60.501 54.84 54.62 54.93 54.17 54.93 192,738 54.619 0.70%
2023-08-31 0 62.55 62.10 63.00 61.80 62.55 262,500 16,305,975 62.118 54.46 54.07 54.85 53.81 54.46 301,487 54.085 1.62%
2023-08-30 0 61.55 61.20 61.75 61.25 61.85 134,500 8,290,500 61.639 53.59 53.29 53.76 53.33 53.85 154,476 53.668 0.41%
2023-08-29 0 61.30 61.10 61.40 61.00 61.35 207,500 12,679,650 61.107 53.37 53.20 53.46 53.11 53.42 238,319 53.205 0.66%
2023-08-28 0 60.90 60.80 61.30 60.90 61.25 190,500 11,634,125 61.072 53.02 52.94 53.37 53.02 53.33 218,794 53.174 0.25%
2023-08-25 0 60.75 60.65 61.00 60.65 61.00 90,500 5,497,650 60.748 52.89 52.81 53.11 52.81 53.11 103,941 52.892 0.16%
2023-08-24 0 60.65 60.50 61.00 60.50 60.85 464,000 28,147,275 60.662 52.81 52.68 53.11 52.68 52.98 532,915 52.818 -0.08%
2023-08-23 0 60.70 60.40 60.85 60.20 61.05 624,000 37,914,475 60.760 52.85 52.59 52.98 52.42 53.16 716,678 52.903 0.66%
2023-08-22 0 60.30 60.25 60.35 59.35 60.65 1,652,500 99,483,700 60.202 52.50 52.46 52.55 51.68 52.81 1,897,935 52.417 1.60%
2023-08-21 0 59.35 59.20 59.95 59.25 60.50 1,222,000 73,375,050 60.045 51.68 51.54 52.20 51.59 52.68 1,403,495 52.280 -1.00%
2023-08-18 0 59.95 59.85 60.20 59.85 60.90 634,000 38,237,550 60.312 52.20 52.11 52.42 52.11 53.02 728,164 52.512 -1.72%
2023-08-17 0 61.00 60.80 61.35 60.50 61.30 696,000 42,458,425 61.003 53.11 52.94 53.42 52.68 53.37 799,372 53.115 -0.57%
2023-08-16 0 61.35 61.30 61.90 61.10 62.35 270,500 16,654,025 61.568 53.42 53.37 53.90 53.20 54.29 310,676 53.606 -1.92%
2023-08-15 0 62.55 62.35 62.75 61.75 62.70 191,000 11,927,075 62.445 54.46 54.29 54.64 53.76 54.59 219,368 54.370 0.97%
2023-08-14 0 61.95 61.80 62.50 61.20 62.00 280,000 17,216,725 61.488 53.94 53.81 54.42 53.29 53.98 321,586 53.537 0.57%
2023-08-11 0 61.60 61.30 61.60 60.50 61.60 1,312,000 80,156,575 61.095 53.63 53.37 53.63 52.68 53.63 1,506,862 53.194 2.67%
2023-08-10 0 60.00 59.95 60.40 59.50 60.45 430,500 25,894,900 60.151 52.24 52.20 52.59 51.81 52.63 494,439 52.372 0.59%
2023-08-09 0 59.65 59.60 59.95 59.50 59.95 140,000 8,350,050 59.643 51.94 51.89 52.20 51.81 52.20 160,793 51.930 -0.91%
2023-08-08 0 60.20 60.00 60.20 59.95 60.20 232,000 13,932,675 60.055 52.42 52.24 52.42 52.20 52.42 266,457 52.289 -0.17%
2023-08-07 0 60.30 60.20 60.35 59.80 60.30 90,500 5,431,575 60.017 52.50 52.42 52.55 52.07 52.50 103,941 52.256 0.75%
2023-08-04 0 59.85 59.75 59.95 58.50 59.90 282,500 16,798,375 59.463 52.11 52.02 52.20 50.93 52.15 324,458 51.774 1.61%
2023-08-03 0 58.90 58.85 59.65 58.85 59.45 170,500 10,087,975 59.167 51.28 51.24 51.94 51.24 51.76 195,823 51.516 -0.51%
2023-08-02 0 59.20 59.15 59.45 59.10 59.55 109,500 6,487,950 59.251 51.54 51.50 51.76 51.46 51.85 125,763 51.589 -0.75%
2023-08-01 0 59.65 59.30 59.80 59.00 59.85 339,500 20,199,575 59.498 51.94 51.63 52.07 51.37 52.11 389,924 51.804 1.71%
2023-07-31 0 58.65 58.55 59.00 58.40 59.70 479,500 28,168,250 58.745 51.07 50.98 51.37 50.85 51.98 550,717 51.148 -1.76%
2023-07-28 0 59.70 59.55 59.90 59.45 59.75 213,500 12,719,250 59.575 51.98 51.85 52.15 51.76 52.02 245,210 51.871 0.00%
2023-07-27 0 59.70 59.60 59.95 59.70 59.90 157,500 9,420,875 59.815 51.98 51.89 52.20 51.98 52.15 180,892 52.080 0.08%
2023-07-26 0 59.65 59.55 59.80 59.55 59.90 68,000 4,057,950 59.676 51.94 51.85 52.07 51.85 52.15 78,100 51.959 0.25%
2023-07-25 0 59.50 59.35 59.95 59.30 59.75 197,500 11,758,800 59.538 51.81 51.68 52.20 51.63 52.02 226,833 51.839 0.00%
2023-07-24 0 59.50 59.35 59.80 59.00 59.95 234,000 13,946,700 59.601 51.81 51.68 52.07 51.37 52.20 268,754 51.894 -0.25%
2023-07-21 0 59.65 59.50 59.80 59.15 59.75 103,500 6,162,350 59.540 51.94 51.81 52.07 51.50 52.02 118,872 51.840 0.51%
2023-07-20 0 59.35 59.00 59.70 59.35 59.85 130,000 7,748,900 59.607 51.68 51.37 51.98 51.68 52.11 149,308 51.899 -0.08%
2023-07-19 0 59.40 59.45 59.50 58.40 59.50 164,000 9,679,550 59.022 51.72 51.76 51.81 50.85 51.81 188,358 51.389 1.28%
2023-07-18 0 58.65 58.50 59.90 57.90 58.75 198,000 11,574,125 58.455 51.07 50.93 52.15 50.41 51.15 227,408 50.896 -0.34%
2023-07-14 0 58.85 58.55 59.05 57.95 59.10 268,500 15,786,025 58.793 51.24 50.98 51.41 50.46 51.46 308,378 51.190 1.47%
2023-07-13 0 58.00 57.85 58.55 57.55 58.40 520,500 30,315,300 58.243 50.50 50.37 50.98 50.11 50.85 597,806 50.711 1.22%
2023-07-12 0 57.30 57.30 57.45 57.30 57.85 313,500 18,019,200 57.478 49.89 49.89 50.02 49.89 50.37 360,062 50.045 -0.52%
2023-07-11 0 57.60 57.50 57.90 57.60 58.05 340,000 19,631,275 57.739 50.15 50.06 50.41 50.15 50.54 390,498 50.272 -0.60%
2023-07-10 0 57.95 57.90 59.40 57.75 58.80 250,500 14,537,475 58.034 50.46 50.41 51.72 50.28 51.20 287,705 50.529 -1.02%
2023-07-07 0 58.55 58.40 58.95 58.20 59.15 420,500 24,631,550 58.577 50.98 50.85 51.33 50.67 51.50 482,954 51.002 -1.76%
2023-07-06 0 59.60 59.50 59.70 59.25 59.95 501,500 29,852,475 59.526 51.89 51.81 51.98 51.59 52.20 575,984 51.829 -0.50%
2023-07-05 0 59.90 59.80 60.00 59.45 60.00 228,000 13,623,450 59.752 52.15 52.07 52.24 51.76 52.24 261,863 52.025 -0.08%
2023-07-04 0 59.95 59.95 60.40 59.65 60.40 132,000 7,928,775 60.066 52.20 52.20 52.59 51.94 52.59 151,605 52.299 0.17%
2023-07-03 0 59.85 59.80 60.00 59.00 59.95 285,500 16,951,425 59.375 52.11 52.07 52.24 51.37 52.20 327,903 51.696 0.34%
2023-06-30 0 59.65 59.50 59.90 58.75 59.90 176,500 10,490,675 59.437 51.94 51.81 52.15 51.15 52.15 202,714 51.751 1.53%
2023-06-29 0 58.75 58.75 58.90 58.35 58.90 148,000 8,680,325 58.651 51.15 51.15 51.28 50.80 51.28 169,981 51.066 -0.17%
2023-06-28 0 58.85 58.75 60.00 58.45 58.90 952,500 55,885,550 58.672 51.24 51.15 52.24 50.89 51.28 1,093,968 51.085 0.34%
2023-06-27 0 58.65 58.60 58.70 58.35 59.20 819,000 48,137,875 58.776 51.07 51.02 51.11 50.80 51.54 940,640 51.176 0.09%
2023-06-26 0 58.60 58.50 58.80 57.25 58.60 1,500,500 86,786,750 57.839 51.02 50.93 51.20 49.85 51.02 1,723,359 50.359 2.00%
2023-06-23 0 57.45 57.35 58.30 57.25 58.30 1,532,500 88,270,775 57.599 50.02 49.93 50.76 49.85 50.76 1,760,112 50.151 -4.25%
2023-06-21 0 60.00 58.30 60.00 58.10 60.00 1,460,500 85,315,300 58.415 52.24 50.76 52.24 50.59 52.24 1,677,418 50.861 0.00%
2023-06-20 0 60.00 60.00 61.15 58.50 60.00 1,257,500 73,924,975 58.787 52.24 52.24 53.24 50.93 52.24 1,444,268 51.185 1.69%
2023-06-19 0 59.00 59.00 59.80 57.95 60.00 939,500 55,201,875 58.757 51.37 51.37 52.07 50.46 52.24 1,079,038 51.158

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top